COALINDIA
COAL INDIA LTD
Historical option data for COALINDIA
04 Jul 2024 11:33 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 489.00 | 21.7 | 1.60 | - | 2,68,800 | -52,500 | 4,64,100 | |||
| 3 Jul | 484.95 | 20.1 | - | 7,30,800 | -81,900 | 5,16,600 | ||||
| 2 Jul | 479.10 | 17.2 | - | 28,62,300 | -5,10,300 | 6,00,600 | ||||
| 1 Jul | 474.80 | 16.15 | - | 17,80,800 | 1,21,800 | 11,10,900 | ||||
| 28 Jun | 473.15 | 16 | - | 38,05,200 | 4,85,100 | 9,89,100 | ||||
| 27 Jun | 467.05 | 14.65 | - | 9,15,600 | 98,700 | 5,04,000 | ||||
| 26 Jun | 468.75 | 15.5 | - | 5,58,600 | 1,19,700 | 4,05,300 | ||||
| 25 Jun | 469.25 | 16.6 | - | 6,25,800 | 1,55,400 | 2,85,600 | ||||
| 24 Jun | 473.70 | 19.35 | - | 2,81,400 | 1,05,000 | 1,26,000 | ||||
| 21 Jun | 480.20 | 23.70 | - | 21,000 | 18,900 | 18,900 | ||||
| 20 Jun | 483.15 | 34.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 34.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 489.05 | 34.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 34.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 34.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 34.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 34.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 34.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 34.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 34.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 34.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 34.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 34.15 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 34.15 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 475 expiring on 25JUL2024
Delta for 475 CE is -
Historical price for 475 CE is as follows
On 4 Jul COALINDIA was trading at 489.00. The strike last trading price was 21.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 464100
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 516600
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -510300 which decreased total open position to 600600
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 1110900
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 485100 which increased total open position to 989100
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 98700 which increased total open position to 504000
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 405300
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 155400 which increased total open position to 285600
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 126000
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 18900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 489.00 | 6.45 | -1.20 | - | 3,57,000 | 6,300 | 4,62,000 |
| 3 Jul | 484.95 | 7.65 | - | 8,71,500 | 44,100 | 4,55,700 | |
| 2 Jul | 479.10 | 10.7 | - | 14,44,800 | -1,23,900 | 4,15,800 | |
| 1 Jul | 474.80 | 13.2 | - | 6,69,900 | 1,38,600 | 5,39,700 | |
| 28 Jun | 473.15 | 14.15 | - | 8,46,300 | 1,74,300 | 4,01,100 | |
| 27 Jun | 467.05 | 17.8 | - | 2,56,200 | 35,700 | 2,26,800 | |
| 26 Jun | 468.75 | 18.55 | - | 1,00,800 | 35,700 | 1,84,800 | |
| 25 Jun | 469.25 | 18.25 | - | 1,74,300 | 31,500 | 1,49,100 | |
| 24 Jun | 473.70 | 15.95 | - | 1,05,000 | 56,700 | 1,15,500 | |
| 21 Jun | 480.20 | 13.20 | - | 39,900 | 25,200 | 56,700 | |
| 20 Jun | 483.15 | 13.00 | - | 4,200 | 4,200 | 33,600 | |
| 19 Jun | 477.95 | 13.70 | - | 16,800 | 4,200 | 29,400 | |
| 18 Jun | 489.05 | 13.80 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 13.80 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 13.80 | - | 4,200 | 2,100 | 27,300 | |
| 12 Jun | 488.70 | 19.75 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 19.75 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 19.75 | - | 0 | 2,100 | 0 | |
| 7 Jun | 479.15 | 19.75 | - | 2,100 | 23,100 | 23,100 | |
| 6 Jun | 472.95 | 27.95 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 27.95 | - | 0 | 0 | 23,100 | |
| 4 Jun | 441.90 | 27.95 | - | 2,100 | 2,100 | 23,100 | |
| 3 Jun | 512.35 | 8.00 | - | 25,200 | 21,000 | 21,000 | |
| 31 May | 491.20 | 21.70 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 475 expiring on 25JUL2024
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 4 Jul COALINDIA was trading at 489.00. The strike last trading price was 6.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 462000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 455700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -123900 which decreased total open position to 415800
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 539700
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 174300 which increased total open position to 401100
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 226800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 184800
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 149100
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 115500
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 56700
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 33600
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 29400
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 13.80, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 13.80, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 27300
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 19.75, 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 19.75, 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 19.75, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 23100
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 27.95, 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 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 23100
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0