COALINDIA
COAL INDIA LTD
Historical option data for COALINDIA
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 491.50 | 19.2 | 0.20 | - | 13,10,400 | -96,600 | 15,45,600 | |||
| 4 Jul | 489.55 | 19 | - | 38,28,300 | -11,63,400 | 16,42,200 | ||||
| 3 Jul | 484.95 | 17.25 | - | 70,43,400 | -1,97,400 | 28,05,600 | ||||
| 2 Jul | 479.10 | 14.6 | - | 1,48,07,100 | 4,05,300 | 29,96,700 | ||||
| 1 Jul | 474.80 | 13.75 | - | 42,33,600 | 6,09,000 | 25,91,400 | ||||
| 28 Jun | 473.15 | 13.65 | - | 53,73,900 | 3,12,900 | 19,82,400 | ||||
| 27 Jun | 467.05 | 12.7 | - | 25,55,700 | 3,06,600 | 16,69,500 | ||||
| 26 Jun | 468.75 | 13.4 | - | 10,87,800 | 1,32,300 | 13,62,900 | ||||
| 25 Jun | 469.25 | 14.5 | - | 17,19,900 | 3,65,400 | 12,30,600 | ||||
| 24 Jun | 473.70 | 17 | - | 15,37,200 | 3,04,500 | 8,73,600 | ||||
| 21 Jun | 480.20 | 21.45 | - | 5,39,700 | 1,05,000 | 5,71,200 | ||||
| 20 Jun | 483.15 | 23.00 | - | 6,80,400 | 1,72,200 | 4,62,000 | ||||
| 19 Jun | 477.95 | 21.00 | - | 3,65,400 | 1,32,300 | 2,89,800 | ||||
| 18 Jun | 489.05 | 24.40 | - | 50,400 | 33,600 | 1,59,600 | ||||
| 14 Jun | 486.95 | 25.15 | - | 48,300 | 16,800 | 1,26,000 | ||||
| 13 Jun | 487.90 | 25.00 | - | 23,100 | 0 | 1,07,100 | ||||
| 12 Jun | 488.70 | 28.10 | - | 1,28,100 | -25,200 | 1,07,100 | ||||
| 11 Jun | 476.35 | 22.55 | - | 98,700 | 60,900 | 1,30,200 | ||||
| 10 Jun | 477.70 | 24.75 | - | 52,500 | 33,600 | 67,200 | ||||
| 7 Jun | 479.15 | 27.00 | - | 18,900 | -2,100 | 33,600 | ||||
| 6 Jun | 472.95 | 24.00 | - | 58,800 | 16,800 | 35,700 | ||||
| 5 Jun | 460.55 | 21.55 | - | 16,800 | 10,500 | 18,900 | ||||
| 4 Jun | 441.90 | 21.00 | - | 10,500 | 8,400 | 8,400 | ||||
| 3 Jun | 512.35 | 47.40 | - | 4,200 | 0 | 0 | ||||
| 31 May | 491.20 | 24.85 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 24.85 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 24.85 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 24.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 May | 497.30 | 24.85 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 24.85 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 24.85 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 480 expiring on 25JUL2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 19.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -96600 which decreased total open position to 1545600
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by -1163400 which decreased total open position to 1642200
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -197400 which decreased total open position to 2805600
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 405300 which increased total open position to 2996700
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 609000 which increased total open position to 2591400
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 312900 which increased total open position to 1982400
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 306600 which increased total open position to 1669500
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 1362900
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 365400 which increased total open position to 1230600
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 304500 which increased total open position to 873600
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 571200
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 172200 which increased total open position to 462000
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 289800
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 24.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 159600
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 126000
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107100
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 28.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 107100
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 130200
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 67200
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 33600
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 35700
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 18900
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 47.40, 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 24.85, 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 30 May COALINDIA was trading at 482.15. The strike last trading price was 24.85, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 24.85, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 24.85, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 24.85, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 24.85, 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 21 May COALINDIA was trading at 490.65. The strike last trading price was 24.85, 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 |
| 5 Jul | 491.50 | 6.15 | -1.05 | - | 19,92,900 | 31,500 | 16,25,400 |
| 4 Jul | 489.55 | 7.2 | - | 23,70,900 | 1,36,500 | 15,93,900 | |
| 3 Jul | 484.95 | 9.5 | - | 31,62,600 | 1,55,400 | 14,57,400 | |
| 2 Jul | 479.10 | 13.1 | - | 37,08,600 | 4,45,200 | 12,99,900 | |
| 1 Jul | 474.80 | 15.6 | - | 4,34,700 | 90,300 | 8,54,700 | |
| 28 Jun | 473.15 | 17 | - | 9,84,900 | 39,900 | 7,64,400 | |
| 27 Jun | 467.05 | 20.5 | - | 4,95,600 | 52,500 | 7,24,500 | |
| 26 Jun | 468.75 | 21.45 | - | 3,12,900 | 67,200 | 6,69,900 | |
| 25 Jun | 469.25 | 20.95 | - | 4,47,300 | 1,07,100 | 6,02,700 | |
| 24 Jun | 473.70 | 18.4 | - | 3,96,900 | 1,15,500 | 4,97,700 | |
| 21 Jun | 480.20 | 16.65 | - | 2,75,100 | 1,05,000 | 3,84,300 | |
| 20 Jun | 483.15 | 14.70 | - | 2,10,000 | 35,700 | 2,77,200 | |
| 19 Jun | 477.95 | 17.40 | - | 1,86,900 | 58,800 | 2,41,500 | |
| 18 Jun | 489.05 | 11.50 | - | 88,200 | 60,900 | 1,82,700 | |
| 14 Jun | 486.95 | 13.00 | - | 44,100 | 12,600 | 1,21,800 | |
| 13 Jun | 487.90 | 13.80 | - | 54,600 | 21,000 | 1,11,300 | |
| 12 Jun | 488.70 | 14.15 | - | 98,700 | 10,500 | 92,400 | |
| 11 Jun | 476.35 | 20.55 | - | 67,200 | 31,500 | 79,800 | |
| 10 Jun | 477.70 | 22.00 | - | 37,800 | 33,600 | 48,300 | |
| 7 Jun | 479.15 | 36.15 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 36.15 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 36.15 | - | 0 | 0 | 14,700 | |
| 4 Jun | 441.90 | 36.15 | - | 18,900 | 4,200 | 14,700 | |
| 3 Jun | 512.35 | 11.25 | - | 16,800 | 6,300 | 10,500 | |
| 31 May | 491.20 | 18.00 | - | 4,200 | 2,100 | 2,100 | |
| 30 May | 482.15 | 43.75 | - | 0 | 0 | 0 | |
| 28 May | 487.65 | 43.75 | - | 0 | 0 | 0 | |
| 24 May | 501.00 | 43.75 | - | 0 | 0 | 0 | |
| 23 May | 497.30 | 43.75 | - | 0 | 0 | 0 | |
| 22 May | 501.70 | 43.75 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 43.75 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 480 expiring on 25JUL2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 6.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 1625400
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 1593900
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 155400 which increased total open position to 1457400
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 445200 which increased total open position to 1299900
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 854700
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 764400
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 724500
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 669900
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 602700
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 497700
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 384300
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 277200
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 241500
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 182700
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 121800
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 21000 which increased total open position to 111300
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 92400
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 79800
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 48300
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 36.15, 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 36.15, 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 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 14700
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 10500
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 43.75, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 43.75, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 43.75, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 43.75, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 43.75, 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 21 May COALINDIA was trading at 490.65. The strike last trading price was 43.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0