COALINDIA
Coal India Ltd
Historical option data for COALINDIA
21 Nov 2024 04:12 PM IST
| COALINDIA 28NOV2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 406.00 | 0.1 | -0.05 | 45.00 | 19 | -10.5 | 74 | |||
| 20 Nov | 412.25 | 0.15 | 0.00 | 37.97 | 10 | -7 | 86.5 | |||
| 19 Nov | 412.25 | 0.15 | -0.05 | 37.97 | 10 | -5 | 86.5 | |||
| 18 Nov | 413.35 | 0.2 | -0.10 | 37.10 | 49.5 | 8.5 | 90.5 | |||
| 14 Nov | 409.75 | 0.3 | -0.05 | 34.75 | 13 | -2 | 84 | |||
| 13 Nov | 406.90 | 0.35 | -0.10 | 35.90 | 68.5 | -38 | 86.5 | |||
| 12 Nov | 414.05 | 0.45 | -0.10 | 32.94 | 21 | 1 | 124 | |||
| 11 Nov | 421.55 | 0.55 | -0.30 | 28.77 | 46.5 | 12.5 | 123.5 | |||
| 8 Nov | 424.05 | 0.85 | -0.60 | 28.05 | 109 | 45.5 | 110.5 | |||
| 7 Nov | 435.35 | 1.45 | -0.15 | 24.29 | 99.5 | 9 | 64.5 | |||
| 6 Nov | 435.80 | 1.6 | -2.50 | 23.64 | 110 | 54.5 | 54.5 | |||
| 4 Nov | 443.30 | 4.1 | -3.30 | 26.81 | 1,515.5 | 213 | 874.5 | |||
| 1 Nov | 454.15 | 7.4 | -0.30 | 25.12 | 74 | 19.5 | 663.5 | |||
| 31 Oct | 452.05 | 7.7 | 0.45 | - | 741 | 82 | 646 | |||
| 30 Oct | 449.15 | 7.25 | -0.05 | - | 612 | 10 | 563 | |||
| 29 Oct | 445.55 | 7.3 | 0.05 | - | 674 | 6 | 551 | |||
| 28 Oct | 441.65 | 7.25 | -7.35 | - | 1,986 | 343 | 541 | |||
| 25 Oct | 461.10 | 14.6 | -9.35 | - | 637 | 154 | 198 | |||
| 24 Oct | 477.25 | 23.95 | 2.15 | - | 103 | -4 | 44 | |||
| 23 Oct | 474.10 | 21.8 | 2.00 | - | 163 | 21 | 46 | |||
| 22 Oct | 468.35 | 19.8 | -17.15 | - | 50 | 17 | 25 | |||
| 21 Oct | 485.40 | 36.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 492.20 | 36.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 489.90 | 36.95 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 495.75 | 36.95 | 2.35 | - | 1 | 0 | 7 | |||
| 15 Oct | 494.45 | 34.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 498.30 | 34.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 492.95 | 34.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 488.10 | 34.6 | 0.00 | - | 0 | 4 | 0 | |||
| 9 Oct | 486.95 | 34.6 | 4.80 | - | 4 | 3 | 6 | |||
| 8 Oct | 491.85 | 29.8 | 0.00 | - | 0 | 3 | 0 | |||
| 7 Oct | 480.45 | 29.8 | -27.65 | - | 3 | 0 | 0 | |||
| 4 Oct | 497.20 | 57.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 502.35 | 57.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 508.50 | 57.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 510.15 | 57.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 516.10 | 57.45 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 470 expiring on 28NOV2024
Delta for 470 CE is 0.01
Historical price for 470 CE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 45.00, the open interest changed by -21 which decreased total open position to 148
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 37.97, the open interest changed by -14 which decreased total open position to 173
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 37.97, the open interest changed by -10 which decreased total open position to 173
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 37.10, the open interest changed by 17 which increased total open position to 181
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.75, the open interest changed by -4 which decreased total open position to 168
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 35.90, the open interest changed by -76 which decreased total open position to 173
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 32.94, the open interest changed by 2 which increased total open position to 248
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 28.77, the open interest changed by 25 which increased total open position to 247
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 0.85, which was -0.60 lower than the previous day. The implied volatity was 28.05, the open interest changed by 91 which increased total open position to 221
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 24.29, the open interest changed by 18 which increased total open position to 129
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 1.6, which was -2.50 lower than the previous day. The implied volatity was 23.64, the open interest changed by 109 which increased total open position to 109
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 4.1, which was -3.30 lower than the previous day. The implied volatity was 26.81, the open interest changed by 426 which increased total open position to 1749
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 7.4, which was -0.30 lower than the previous day. The implied volatity was 25.12, the open interest changed by 39 which increased total open position to 1327
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 7.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COALINDIA was trading at 449.15. The strike last trading price was 7.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COALINDIA was trading at 445.55. The strike last trading price was 7.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 7.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 14.6, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 23.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 21.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 19.8, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 36.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 36.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COALINDIA was trading at 489.90. The strike last trading price was 36.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COALINDIA was trading at 495.75. The strike last trading price was 36.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COALINDIA was trading at 498.30. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct COALINDIA was trading at 488.10. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct COALINDIA was trading at 486.95. The strike last trading price was 34.6, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 29.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COALINDIA was trading at 480.45. The strike last trading price was 29.8, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct COALINDIA was trading at 502.35. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct COALINDIA was trading at 508.50. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept COALINDIA was trading at 510.15. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept COALINDIA was trading at 516.10. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COALINDIA 28NOV2024 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 406.00 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 38.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 38.85 | 10.10 | - | 0 | 0 | 0 |
| 4 Nov | 443.30 | 28.75 | 5.95 | 30.07 | 109 | 7.5 | 360 |
| 1 Nov | 454.15 | 22.8 | 0.20 | 32.23 | 10.5 | 1 | 352 |
| 31 Oct | 452.05 | 22.6 | -2.00 | - | 129 | 51 | 351 |
| 30 Oct | 449.15 | 24.6 | -3.20 | - | 134 | 6 | 300 |
| 29 Oct | 445.55 | 27.8 | -3.90 | - | 42 | 13 | 294 |
| 28 Oct | 441.65 | 31.7 | 10.50 | - | 195 | -6 | 284 |
| 25 Oct | 461.10 | 21.2 | 8.15 | - | 632 | 143 | 290 |
| 24 Oct | 477.25 | 13.05 | -1.95 | - | 167 | 32 | 147 |
| 23 Oct | 474.10 | 15 | -2.00 | - | 185 | 17 | 115 |
| 22 Oct | 468.35 | 17 | 7.45 | - | 171 | 13 | 99 |
| 21 Oct | 485.40 | 9.55 | 2.95 | - | 66 | 22 | 86 |
| 18 Oct | 492.20 | 6.6 | -1.80 | - | 20 | 7 | 64 |
| 17 Oct | 489.90 | 8.4 | 2.00 | - | 15 | 3 | 57 |
| 16 Oct | 495.75 | 6.4 | -1.05 | - | 31 | 17 | 54 |
| 15 Oct | 494.45 | 7.45 | 1.90 | - | 24 | 16 | 36 |
| 14 Oct | 498.30 | 5.55 | -4.45 | - | 9 | 3 | 20 |
| 11 Oct | 492.95 | 10 | 0.00 | - | 0 | 2 | 0 |
| 10 Oct | 488.10 | 10 | 0.00 | - | 3 | 1 | 16 |
| 9 Oct | 486.95 | 10 | -5.25 | - | 6 | 5 | 14 |
| 8 Oct | 491.85 | 15.25 | 0.00 | - | 0 | 9 | 0 |
| 7 Oct | 480.45 | 15.25 | 0.25 | - | 9 | 8 | 8 |
| 4 Oct | 497.20 | 15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 502.35 | 15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 508.50 | 15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 510.15 | 15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 516.10 | 15 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 470 expiring on 28NOV2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 38.85, 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 38.85, 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 38.85, 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 38.85, 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 38.85, 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 38.85, 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 38.85, 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 38.85, 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 38.85, 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 38.85, 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 38.85, which was 10.10 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 28.75, which was 5.95 higher than the previous day. The implied volatity was 30.07, the open interest changed by 15 which increased total open position to 720
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 22.8, which was 0.20 higher than the previous day. The implied volatity was 32.23, the open interest changed by 2 which increased total open position to 704
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 22.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COALINDIA was trading at 449.15. The strike last trading price was 24.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COALINDIA was trading at 445.55. The strike last trading price was 27.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 31.7, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 21.2, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 13.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 17, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 9.55, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 6.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COALINDIA was trading at 489.90. The strike last trading price was 8.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COALINDIA was trading at 495.75. The strike last trading price was 6.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 7.45, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COALINDIA was trading at 498.30. The strike last trading price was 5.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct COALINDIA was trading at 488.10. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct COALINDIA was trading at 486.95. The strike last trading price was 10, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COALINDIA was trading at 480.45. The strike last trading price was 15.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct COALINDIA was trading at 502.35. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct COALINDIA was trading at 508.50. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept COALINDIA was trading at 510.15. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept COALINDIA was trading at 516.10. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
