COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 474.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 19 Dec | 391.95 | 0.1 | -0.10 | - | 10 | 0 | 245 | |||
| 18 Dec | 395.80 | 0.2 | 0.05 | - | 40 | 28 | 244 | |||
| 17 Dec | 402.90 | 0.15 | -0.05 | 46.37 | 17 | -13 | 217 | |||
| 16 Dec | 410.45 | 0.2 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 13 Dec | 410.30 | 0.2 | -0.05 | 35.47 | 14 | -4 | 230 | |||
| 12 Dec | 409.10 | 0.25 | -0.05 | 36.98 | 15 | 0 | 234 | |||
| 11 Dec | 416.95 | 0.3 | 0.05 | 32.02 | 70 | 25 | 237 | |||
| 10 Dec | 414.05 | 0.25 | -0.05 | 30.73 | 122 | 41 | 215 | |||
|
|
||||||||||
| 9 Dec | 414.00 | 0.3 | -0.05 | 31.19 | 59 | 7 | 171 | |||
| 6 Dec | 417.15 | 0.35 | 0.00 | 27.77 | 34 | -5 | 169 | |||
| 5 Dec | 418.40 | 0.35 | -0.05 | 27.05 | 57 | 13 | 177 | |||
| 4 Dec | 416.65 | 0.4 | -0.05 | 27.30 | 144 | -34 | 164 | |||
| 3 Dec | 422.10 | 0.45 | -0.10 | 24.86 | 55 | 29 | 202 | |||
| 2 Dec | 421.70 | 0.55 | -0.05 | 25.42 | 10 | 5 | 173 | |||
| 29 Nov | 416.40 | 0.6 | -0.20 | 26.63 | 96 | 22 | 170 | |||
| 28 Nov | 415.20 | 0.8 | -0.10 | 27.61 | 80 | 5 | 147 | |||
| 27 Nov | 417.15 | 0.9 | 0.00 | 27.19 | 170 | -17 | 142 | |||
| 26 Nov | 411.50 | 0.9 | -0.35 | 29.47 | 41 | 38 | 159 | |||
| 25 Nov | 417.45 | 1.25 | 0.00 | 27.82 | 72 | 43 | 121 | |||
| 22 Nov | 414.05 | 1.25 | 0.10 | 28.81 | 1 | 0 | 78 | |||
| 21 Nov | 406.00 | 1.15 | -0.85 | 30.64 | 55 | 26 | 82 | |||
| 20 Nov | 412.25 | 2 | 0.00 | 31.42 | 1 | 0 | 56 | |||
| 19 Nov | 412.25 | 2 | 0.40 | 31.42 | 1 | 0 | 56 | |||
| 18 Nov | 413.35 | 1.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 1.6 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Nov | 406.90 | 1.6 | -0.65 | 28.76 | 12 | -2 | 56 | |||
| 12 Nov | 414.05 | 2.25 | -0.35 | 28.79 | 11 | -1 | 59 | |||
| 11 Nov | 421.55 | 2.6 | -0.85 | 26.13 | 14 | 2 | 60 | |||
| 8 Nov | 424.05 | 3.45 | -1.30 | 26.92 | 3 | -1 | 58 | |||
| 7 Nov | 435.35 | 4.75 | -0.50 | 24.23 | 4 | 0 | 58 | |||
| 6 Nov | 435.80 | 5.25 | 0.45 | 24.37 | 696 | 3 | 58 | |||
| 5 Nov | 434.90 | 4.8 | 24.05 | 151 | 39 | 54 | ||||
For Coal India Ltd - strike price 474.25 expiring on 26DEC2024
Delta for 474.25 CE is 0.00
Historical price for 474.25 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 245
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 244
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.37, the open interest changed by -13 which decreased total open position to 217
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 0.00, the open interest changed by -4 which decreased total open position to 0
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 35.47, the open interest changed by -4 which decreased total open position to 230
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 234
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 32.02, the open interest changed by 25 which increased total open position to 237
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 30.73, the open interest changed by 41 which increased total open position to 215
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 31.19, the open interest changed by 7 which increased total open position to 171
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 27.77, the open interest changed by -5 which decreased total open position to 169
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 27.05, the open interest changed by 13 which increased total open position to 177
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.30, the open interest changed by -34 which decreased total open position to 164
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 24.86, the open interest changed by 29 which increased total open position to 202
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 25.42, the open interest changed by 5 which increased total open position to 173
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 26.63, the open interest changed by 22 which increased total open position to 170
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 27.61, the open interest changed by 5 which increased total open position to 147
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 27.19, the open interest changed by -17 which decreased total open position to 142
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 29.47, the open interest changed by 38 which increased total open position to 159
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 27.82, the open interest changed by 43 which increased total open position to 121
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 78
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 30.64, the open interest changed by 26 which increased total open position to 82
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 56
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 2, which was 0.40 higher than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 56
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 1.6, 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 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 28.76, the open interest changed by -2 which decreased total open position to 56
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 28.79, the open interest changed by -1 which decreased total open position to 59
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 26.13, the open interest changed by 2 which increased total open position to 60
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 3.45, which was -1.30 lower than the previous day. The implied volatity was 26.92, the open interest changed by -1 which decreased total open position to 58
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 4.75, which was -0.50 lower than the previous day. The implied volatity was 24.23, the open interest changed by 0 which decreased total open position to 58
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 5.25, which was 0.45 higher than the previous day. The implied volatity was 24.37, the open interest changed by 3 which increased total open position to 58
On 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was 24.05, the open interest changed by 39 which increased total open position to 54
| COALINDIA 26DEC2024 474.25 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 79.9 | 0.00 | 0.00 | 0 | -4 | 0 |
| 19 Dec | 391.95 | 79.9 | 3.80 | - | 4 | -2 | 100 |
| 18 Dec | 395.80 | 76.1 | 16.80 | - | 85 | -40 | 102 |
| 17 Dec | 402.90 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 417.15 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 416.65 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 422.10 | 59.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 59.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 416.40 | 59.3 | 4.30 | 46.82 | 1 | 0 | 141 |
| 28 Nov | 415.20 | 55 | 0.50 | 28.21 | 7 | -3 | 139 |
| 27 Nov | 417.15 | 54.5 | -5.25 | 33.05 | 76 | 62 | 140 |
| 26 Nov | 411.50 | 59.75 | 9.65 | 29.35 | 8 | 2 | 76 |
| 25 Nov | 417.45 | 50.1 | -13.90 | - | 2 | 0 | 72 |
| 22 Nov | 414.05 | 64 | 0.00 | 0.00 | 0 | 72 | 0 |
| 21 Nov | 406.00 | 64 | 36.50 | 28.19 | 72 | 71 | 71 |
| 20 Nov | 412.25 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 27.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 434.90 | 27.5 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 474.25 expiring on 26DEC2024
Delta for 474.25 PE is 0.00
Historical price for 474.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 79.9, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 100
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 76.1, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 102
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 59.3, 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 59.3, 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 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 59.3, 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 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 59.3, 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 59.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 59.3, which was 4.30 higher than the previous day. The implied volatity was 46.82, the open interest changed by 0 which decreased total open position to 141
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 55, which was 0.50 higher than the previous day. The implied volatity was 28.21, the open interest changed by -3 which decreased total open position to 139
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 54.5, which was -5.25 lower than the previous day. The implied volatity was 33.05, the open interest changed by 62 which increased total open position to 140
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 59.75, which was 9.65 higher than the previous day. The implied volatity was 29.35, the open interest changed by 2 which increased total open position to 76
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 50.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 72 which increased total open position to 0
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 64, which was 36.50 higher than the previous day. The implied volatity was 28.19, the open interest changed by 71 which increased total open position to 71
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 27.5, 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 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 27.5, 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 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 27.5, 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 Nov COALINDIA was trading at 409.75. The strike last trading price was 27.5, 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 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 27.5, 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 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 27.5, 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 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 27.5, 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 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 27.5, 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 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 27.5, 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 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 27.5, 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 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
