COALINDIA
Coal India Ltd
Historical option data for COALINDIA
16 Sep 2024 04:12 PM IST
| COALINDIA 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 493.25 | 25.25 | 1.25 | 1,09,200 | -21,000 | 1,00,800 | ||||
| 13 Sept | 490.25 | 24 | -3.70 | 88,200 | 0 | 1,21,800 | ||||
| 12 Sept | 495.65 | 27.7 | 7.70 | 1,95,300 | -12,600 | 1,23,900 | ||||
| 11 Sept | 483.95 | 20 | -5.85 | 1,89,000 | -12,600 | 1,34,400 | ||||
| 10 Sept | 491.10 | 25.85 | 3.70 | 4,26,300 | -14,700 | 1,47,000 | ||||
| 9 Sept | 484.45 | 22.15 | -3.20 | 5,96,400 | 84,000 | 1,59,600 | ||||
| 6 Sept | 488.55 | 25.35 | -7.65 | 3,19,200 | 27,300 | 79,800 | ||||
| 5 Sept | 497.00 | 33 | -5.35 | 50,400 | 18,900 | 52,500 | ||||
| 4 Sept | 503.65 | 38.35 | -13.20 | 16,800 | 4,200 | 33,600 | ||||
| 3 Sept | 519.60 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 520.85 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 524.95 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 527.55 | 51.55 | -11.15 | 4,200 | 0 | 29,400 | ||||
| 28 Aug | 526.35 | 62.7 | -7.30 | 10,500 | 6,300 | 25,200 | ||||
|
|
||||||||||
| 27 Aug | 531.40 | 70 | 0.00 | 0 | 2,100 | 0 | ||||
| 26 Aug | 538.10 | 70 | 1.00 | 2,100 | 0 | 16,800 | ||||
| 23 Aug | 538.85 | 69 | 8.50 | 2,100 | 0 | 14,700 | ||||
| 22 Aug | 528.85 | 60.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 532.20 | 60.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 524.60 | 60.5 | 2.60 | 2,100 | 0 | 14,700 | ||||
| 19 Aug | 522.00 | 57.9 | 3.40 | 2,100 | 0 | 14,700 | ||||
| 16 Aug | 512.30 | 54.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 504.70 | 54.5 | 0.00 | 0 | 14,700 | 0 | ||||
| 13 Aug | 521.75 | 54.5 | 5.35 | 14,700 | 6,300 | 6,300 | ||||
| 12 Aug | 523.95 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 529.80 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 523.45 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 531.50 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 499.60 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 506.80 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 524.50 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 540.40 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.20 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 519.35 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 512.15 | 49.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 509.85 | 49.15 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 470 expiring on 26SEP2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 25.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 100800
On 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 24, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121800
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 27.7, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 123900
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 20, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 134400
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 25.85, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 147000
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 22.15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 159600
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 25.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 79800
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 33, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 52500
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 38.35, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 33600
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 51.55, 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 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 51.55, 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 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 51.55, 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 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 51.55, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29400
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 62.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 25200
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 70, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 69, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 60.5, 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 Aug COALINDIA was trading at 532.20. The strike last trading price was 60.5, 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 Aug COALINDIA was trading at 524.60. The strike last trading price was 60.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 57.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 54.5, 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 Aug COALINDIA was trading at 504.70. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 0
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 54.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 49.15, 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 0
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 49.15, 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 0
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 49.15, 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 0
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 49.15, 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 0
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 49.15, 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 0
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 49.15, 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 0
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 49.15, 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 0
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 49.15, 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 0
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 49.15, 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 0
On 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 49.15, 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 0
On 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 49.15, 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 0
On 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 49.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 470 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 493.25 | 1.75 | -0.35 | 35,13,300 | 23,100 | 21,88,200 |
| 13 Sept | 490.25 | 2.1 | 0.10 | 24,57,000 | 77,700 | 21,86,100 |
| 12 Sept | 495.65 | 2 | -3.50 | 57,62,400 | 2,37,300 | 21,29,400 |
| 11 Sept | 483.95 | 5.5 | 2.15 | 47,69,100 | 1,93,200 | 19,11,000 |
| 10 Sept | 491.10 | 3.35 | -2.30 | 40,21,500 | 1,19,700 | 17,22,000 |
| 9 Sept | 484.45 | 5.65 | -0.05 | 58,27,500 | 2,91,900 | 16,25,400 |
| 6 Sept | 488.55 | 5.7 | 1.95 | 56,28,000 | -1,65,900 | 13,48,200 |
| 5 Sept | 497.00 | 3.75 | 0.35 | 17,66,100 | 2,70,900 | 15,07,800 |
| 4 Sept | 503.65 | 3.4 | 2.00 | 42,73,500 | 7,47,600 | 12,81,000 |
| 3 Sept | 519.60 | 1.4 | -0.20 | 1,99,500 | 73,500 | 5,33,400 |
| 2 Sept | 520.85 | 1.6 | 0.05 | 3,80,100 | 54,600 | 4,57,800 |
| 30 Aug | 524.95 | 1.55 | -0.15 | 3,59,100 | 58,800 | 4,03,200 |
| 29 Aug | 527.55 | 1.7 | 0.15 | 5,01,900 | 1,91,100 | 3,46,500 |
| 28 Aug | 526.35 | 1.55 | 0.35 | 88,200 | 16,800 | 1,57,500 |
| 27 Aug | 531.40 | 1.2 | 0.05 | 65,100 | 27,300 | 1,38,600 |
| 26 Aug | 538.10 | 1.15 | -0.10 | 46,200 | 18,900 | 1,09,200 |
| 23 Aug | 538.85 | 1.25 | 0.00 | 27,300 | 0 | 88,200 |
| 22 Aug | 528.85 | 1.25 | -0.15 | 8,400 | 2,100 | 90,300 |
| 21 Aug | 532.20 | 1.4 | -0.40 | 52,500 | 8,400 | 88,200 |
| 20 Aug | 524.60 | 1.8 | -0.35 | 56,700 | 4,200 | 77,700 |
| 19 Aug | 522.00 | 2.15 | -1.35 | 1,09,200 | 18,900 | 71,400 |
| 16 Aug | 512.30 | 3.5 | -3.50 | 37,800 | 10,500 | 52,500 |
| 14 Aug | 504.70 | 7 | 3.00 | 14,700 | 4,200 | 42,000 |
| 13 Aug | 521.75 | 4 | -0.20 | 8,400 | 0 | 35,700 |
| 12 Aug | 523.95 | 4.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 529.80 | 4.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 523.45 | 4.2 | 0.00 | 0 | -2,100 | 0 |
| 7 Aug | 531.50 | 4.2 | -3.80 | 4,200 | -2,100 | 35,700 |
| 6 Aug | 499.60 | 8 | 0.00 | 2,100 | 0 | 35,700 |
| 5 Aug | 506.80 | 8 | 3.65 | 6,300 | 2,100 | 37,800 |
| 2 Aug | 524.50 | 4.35 | 0.85 | 16,800 | 6,300 | 27,300 |
| 1 Aug | 540.40 | 3.5 | -11.00 | 6,300 | 0 | 18,900 |
| 31 Jul | 522.20 | 14.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 519.35 | 14.5 | 0.00 | 0 | 6,300 | 0 |
| 29 Jul | 512.15 | 14.5 | 7.90 | 2,100 | 6,300 | 18,900 |
| 26 Jul | 509.85 | 6.6 | 18,900 | 12,600 | 12,600 | |
For Coal India Ltd - strike price 470 expiring on 26SEP2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 2188200
On 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 77700 which increased total open position to 2186100
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 237300 which increased total open position to 2129400
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 5.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 193200 which increased total open position to 1911000
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 3.35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 1722000
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 5.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 291900 which increased total open position to 1625400
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 5.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -165900 which decreased total open position to 1348200
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 3.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 270900 which increased total open position to 1507800
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 3.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 747600 which increased total open position to 1281000
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 533400
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 457800
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 403200
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 191100 which increased total open position to 346500
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 157500
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 138600
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 109200
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 1.25, 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 88200
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 90300
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 88200
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 77700
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 71400
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 3.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 52500
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 7, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 42000
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35700
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 4.2, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 4.2, 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 Aug COALINDIA was trading at 523.45. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 4.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 35700
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 8, 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 35700
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 8, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 37800
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 4.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 27300
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 3.5, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 14.5, 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 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 14.5, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 18900
On 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600