COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.05 | -0.10 | - | 86 | -38 | 123 | |||
| 19 Dec | 391.95 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 395.80 | 0.15 | 0.00 | 0.00 | 0 | -13 | 0 | |||
| 17 Dec | 402.90 | 0.15 | 0.00 | 46.89 | 16 | -12 | 162 | |||
| 16 Dec | 410.45 | 0.15 | -0.05 | 39.70 | 31 | -22 | 174 | |||
| 13 Dec | 410.30 | 0.2 | 0.00 | 35.79 | 12 | -6 | 196 | |||
| 12 Dec | 409.10 | 0.2 | -0.05 | 35.69 | 48 | -13 | 203 | |||
| 11 Dec | 416.95 | 0.25 | 0.00 | 31.36 | 4 | 1 | 216 | |||
| 10 Dec | 414.05 | 0.25 | 0.00 | 30.80 | 6 | 0 | 216 | |||
| 9 Dec | 414.00 | 0.25 | -0.10 | 30.66 | 3 | 1 | 215 | |||
| 6 Dec | 417.15 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 418.40 | 0.35 | -0.05 | 26.45 | 3 | 1 | 215 | |||
| 4 Dec | 416.65 | 0.4 | -0.10 | 27.58 | 170 | 37 | 215 | |||
| 3 Dec | 422.10 | 0.5 | -0.05 | 25.64 | 50 | 32 | 178 | |||
| 2 Dec | 421.70 | 0.55 | 0.00 | 25.80 | 108 | 41 | 145 | |||
| 29 Nov | 416.40 | 0.55 | -0.15 | 26.46 | 86 | 13 | 105 | |||
| 28 Nov | 415.20 | 0.7 | 0.05 | 27.20 | 185 | 90 | 91 | |||
| 27 Nov | 417.15 | 0.65 | -11.65 | 25.70 | 1 | 0 | 0 | |||
| 26 Nov | 411.50 | 12.3 | 0.00 | 13.24 | 0 | 0 | 0 | |||
| 25 Nov | 417.45 | 12.3 | 0.00 | 10.88 | 0 | 0 | 0 | |||
| 22 Nov | 414.05 | 12.3 | 0.00 | 11.30 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 406.00 | 12.3 | 0.00 | 13.36 | 0 | 0 | 0 | |||
| 20 Nov | 412.25 | 12.3 | 0.00 | 11.13 | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 12.3 | 0.00 | 11.13 | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 12.3 | 0.00 | 10.84 | 0 | 0 | 0 | |||
| 14 Nov | 409.75 | 12.3 | 0.00 | 11.03 | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 12.3 | 0.00 | 10.80 | 0 | 0 | 0 | |||
| 12 Nov | 414.05 | 12.3 | 0.00 | 8.53 | 0 | 0 | 0 | |||
| 11 Nov | 421.55 | 12.3 | 0.00 | 8.14 | 0 | 0 | 0 | |||
| 8 Nov | 424.05 | 12.3 | 0.00 | 8.28 | 0 | 0 | 0 | |||
| 7 Nov | 435.35 | 12.3 | 0.00 | 5.89 | 0 | 0 | 0 | |||
| 6 Nov | 435.80 | 12.3 | -7.90 | 5.60 | 0 | 0 | 0 | |||
| 4 Nov | 443.30 | 20.2 | 20.20 | 4.34 | 0 | 0 | 0 | |||
| 1 Nov | 454.15 | 0 | 1.55 | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 475 expiring on 26DEC2024
Delta for 475 CE is -
Historical price for 475 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 123
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.15, 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 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 46.89, the open interest changed by -12 which decreased total open position to 162
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 39.70, the open interest changed by -22 which decreased total open position to 174
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 35.79, the open interest changed by -6 which decreased total open position to 196
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.69, the open interest changed by -13 which decreased total open position to 203
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 216
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 30.80, the open interest changed by 0 which decreased total open position to 216
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 30.66, the open interest changed by 1 which increased total open position to 215
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 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 0.35, which was -0.05 lower than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 215
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 27.58, the open interest changed by 37 which increased total open position to 215
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 25.64, the open interest changed by 32 which increased total open position to 178
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 25.80, the open interest changed by 41 which increased total open position to 145
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 26.46, the open interest changed by 13 which increased total open position to 105
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 27.20, the open interest changed by 90 which increased total open position to 91
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.65, which was -11.65 lower than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 0
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 13.24, the open interest changed by 0 which decreased total open position to 0
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 10.88, the open interest changed by 0 which decreased total open position to 0
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 11.30, the open interest changed by 0 which decreased total open position to 0
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 13.36, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 11.13, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 11.13, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 10.84, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 11.03, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 10.80, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 8.53, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 8.14, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 8.28, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 5.89, 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 12.3, which was -7.90 lower than the previous day. The implied volatity was 5.60, 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 20.2, which was 20.20 higher than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 475 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 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 391.95 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 395.80 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 417.15 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 416.65 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 422.10 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 59.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 416.40 | 59.5 | 4.50 | 45.35 | 2 | 0 | 95 |
| 28 Nov | 415.20 | 55 | 0.65 | - | 1 | 0 | 94 |
| 27 Nov | 417.15 | 54.35 | -5.65 | 28.78 | 108 | 93 | 94 |
| 26 Nov | 411.50 | 60 | 12.40 | 25.32 | 1 | 0 | 0 |
| 25 Nov | 417.45 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 414.05 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 47.6 | 9.75 | - | 0 | 0 | 0 |
| 4 Nov | 443.30 | 37.85 | 37.85 | - | 0 | 0 | 0 |
| 1 Nov | 454.15 | 0 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 475 expiring on 26DEC2024
Delta for 475 PE is 0.00
Historical price for 475 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 59.5, 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 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 59.5, 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 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 59.5, 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 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 59.5, which was 4.50 higher than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 95
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 54.35, which was -5.65 lower than the previous day. The implied volatity was 28.78, the open interest changed by 93 which increased total open position to 94
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 60, which was 12.40 higher than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 0
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 47.6, 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 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 47.6, 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 Nov COALINDIA was trading at 406.00. The strike last trading price was 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, which was 9.75 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 37.85, which was 37.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
