`
[--[65.84.65.76]--]
COALINDIA
Coal India Ltd

413.3 -3.65 (-0.88%)

Back to Option Chain


Historical option data for COALINDIA

12 Dec 2024 10:03 AM IST
COALINDIA 26DEC2024 480 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 413.70 0.2 0.00 0.00 0 -7 0
11 Dec 416.95 0.2 0.00 32.45 12 -3 443
10 Dec 414.05 0.2 0.00 32.02 45 -7 445
9 Dec 414.00 0.2 -0.10 31.52 143 -19 452
6 Dec 417.15 0.3 0.05 29.25 161 0 477
5 Dec 418.40 0.25 -0.05 27.68 130 56 479
4 Dec 416.65 0.3 -0.15 28.07 219 25 418
3 Dec 422.10 0.45 0.00 27.03 157 65 393
2 Dec 421.70 0.45 -0.05 26.69 320 69 327
29 Nov 416.40 0.5 -0.10 27.74 104 33 258
28 Nov 415.20 0.6 -0.20 28.13 203 70 228
27 Nov 417.15 0.8 0.05 28.58 448 1 157
26 Nov 411.50 0.75 -0.30 30.38 170 71 155
25 Nov 417.45 1.05 -0.35 28.80 190 72 85
22 Nov 414.05 1.4 0.10 31.43 4 1 14
21 Nov 406.00 1.3 0.05 33.47 11 10 12
20 Nov 412.25 1.25 0.00 0.00 0 0 0
19 Nov 412.25 1.25 0.00 0.00 0 0 0
18 Nov 413.35 1.25 0.00 0.00 0 0 0
14 Nov 409.75 1.25 -0.90 28.52 2 0 2
13 Nov 406.90 2.15 0.00 0.00 0 0 0
12 Nov 414.05 2.15 0.00 0.00 0 1 0
11 Nov 421.55 2.15 -2.25 26.69 2 1 2
8 Nov 424.05 4.4 0.00 0.00 0 1 0
7 Nov 435.35 4.4 -6.65 25.78 2 0 0
6 Nov 435.80 11.05 -47.60 7.18 0 0 0
4 Nov 443.30 58.65 0.00 5.14 0 0 0
1 Nov 454.15 58.65 0.00 3.09 0 0 0
31 Oct 452.05 58.65 0.00 - 0 0 0
30 Oct 449.15 58.65 0.00 - 0 0 0
24 Oct 477.25 58.65 0.00 - 0 0 0
23 Oct 474.10 58.65 0.00 - 0 0 0
22 Oct 468.35 58.65 0.00 - 0 0 0
18 Oct 492.20 58.65 0.00 - 0 0 0
16 Oct 495.75 58.65 0.00 - 0 0 0
15 Oct 494.45 58.65 0.00 - 0 0 0
11 Oct 492.95 58.65 58.65 - 0 0 0
10 Oct 488.10 0 0.00 - 0 0 0
8 Oct 491.85 0 0.00 - 0 0 0
7 Oct 480.45 0 0.00 - 0 0 0
4 Oct 497.20 0 0.00 - 0 0 0
3 Oct 502.35 0 0.00 - 0 0 0
1 Oct 508.50 0 0.00 - 0 0 0
30 Sept 510.15 0 - 0 0 0


For Coal India Ltd - strike price 480 expiring on 26DEC2024

Delta for 480 CE is 0.00

Historical price for 480 CE is as follows

On 12 Dec COALINDIA was trading at 413.70. 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 -7 which decreased total open position to 0


On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 32.45, the open interest changed by -3 which decreased total open position to 443


On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 32.02, the open interest changed by -7 which decreased total open position to 445


On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 31.52, the open interest changed by -19 which decreased total open position to 452


On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 477


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 27.68, the open interest changed by 56 which increased total open position to 479


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 28.07, the open interest changed by 25 which increased total open position to 418


On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 27.03, the open interest changed by 65 which increased total open position to 393


On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 26.69, the open interest changed by 69 which increased total open position to 327


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 27.74, the open interest changed by 33 which increased total open position to 258


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 28.13, the open interest changed by 70 which increased total open position to 228


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 28.58, the open interest changed by 1 which increased total open position to 157


On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 30.38, the open interest changed by 71 which increased total open position to 155


On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 28.80, the open interest changed by 72 which increased total open position to 85


On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 31.43, the open interest changed by 1 which increased total open position to 14


On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 33.47, the open interest changed by 10 which increased total open position to 12


On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.25, 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 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.25, 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 Nov COALINDIA was trading at 413.35. The strike last trading price was 1.25, 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 1.25, which was -0.90 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 2


On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 2.15, 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 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 2.15, 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 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 2.15, which was -2.25 lower than the previous day. The implied volatity was 26.69, the open interest changed by 1 which increased total open position to 2


On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 4.4, 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 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 4.4, which was -6.65 lower than the previous day. The implied volatity was 25.78, 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 11.05, which was -47.60 lower than the previous day. The implied volatity was 7.18, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 5.14, 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 58.65, which was 0.00 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0


On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 58.65, 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 Oct COALINDIA was trading at 449.15. The strike last trading price was 58.65, 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 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 58.65, 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 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 58.65, 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 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 58.65, 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 58.65, 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 58.65, 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 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 58.65, 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 58.65, which was 58.65 higher 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 0, 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 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 0, 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 0, 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 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


COALINDIA 26DEC2024 480 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 413.70 61 0.00 0.00 0 0 0
11 Dec 416.95 61 0.00 0.00 0 0 0
10 Dec 414.05 61 0.00 0.00 0 0 0
9 Dec 414.00 61 0.00 0.00 0 1 0
6 Dec 417.15 61 2.00 36.35 1 0 105
5 Dec 418.40 59 0.50 - 4 -1 106
4 Dec 416.65 58.5 -5.50 - 1 0 106
3 Dec 422.10 64 0.00 0.00 0 0 0
2 Dec 421.70 64 0.00 0.00 0 2 0
29 Nov 416.40 64 4.50 46.10 2 0 104
28 Nov 415.20 59.5 1.85 - 44 36 102
27 Nov 417.15 57.65 -8.35 - 36 34 64
26 Nov 411.50 66 8.00 34.89 23 15 22
25 Nov 417.45 58 6.70 28.55 7 6 6
22 Nov 414.05 51.3 0.00 - 0 0 0
21 Nov 406.00 51.3 0.00 - 0 0 0
20 Nov 412.25 51.3 0.00 - 0 0 0
19 Nov 412.25 51.3 0.00 - 0 0 0
18 Nov 413.35 51.3 0.00 - 0 0 0
14 Nov 409.75 51.3 0.00 - 0 0 0
13 Nov 406.90 51.3 0.00 - 0 0 0
12 Nov 414.05 51.3 0.00 - 0 0 0
11 Nov 421.55 51.3 0.00 - 0 0 0
8 Nov 424.05 51.3 0.00 - 0 0 0
7 Nov 435.35 51.3 0.00 - 0 0 0
6 Nov 435.80 51.3 27.85 - 0 0 0
4 Nov 443.30 23.45 0.00 - 0 0 0
1 Nov 454.15 23.45 0.00 - 0 0 0
31 Oct 452.05 23.45 0.00 - 0 0 0
30 Oct 449.15 23.45 0.00 - 0 0 0
24 Oct 477.25 23.45 0.00 - 0 0 0
23 Oct 474.10 23.45 0.00 - 0 0 0
22 Oct 468.35 23.45 0.00 - 0 0 0
18 Oct 492.20 23.45 0.00 - 0 0 0
16 Oct 495.75 23.45 0.00 - 0 0 0
15 Oct 494.45 23.45 0.00 - 0 0 0
11 Oct 492.95 23.45 0.00 - 0 0 0
10 Oct 488.10 23.45 0.00 - 0 0 0
8 Oct 491.85 23.45 0.00 - 0 0 0
7 Oct 480.45 23.45 0.00 - 0 0 0
4 Oct 497.20 23.45 0.00 - 0 0 0
3 Oct 502.35 23.45 0.00 - 0 0 0
1 Oct 508.50 23.45 0.00 - 0 0 0
30 Sept 510.15 23.45 - 0 0 0


For Coal India Ltd - strike price 480 expiring on 26DEC2024

Delta for 480 PE is 0.00

Historical price for 480 PE is as follows

On 12 Dec COALINDIA was trading at 413.70. The strike last trading price was 61, 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 61, 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 61, 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 61, 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 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 61, which was 2.00 higher than the previous day. The implied volatity was 36.35, the open interest changed by 0 which decreased total open position to 105


On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 59, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 106


On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 58.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106


On 3 Dec COALINDIA was trading at 422.10. 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 0 which decreased total open position to 0


On 2 Dec COALINDIA was trading at 421.70. 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 2 which increased total open position to 0


On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 64, which was 4.50 higher than the previous day. The implied volatity was 46.10, the open interest changed by 0 which decreased total open position to 104


On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 59.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 102


On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 57.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 64


On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 66, which was 8.00 higher than the previous day. The implied volatity was 34.89, the open interest changed by 15 which increased total open position to 22


On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 58, which was 6.70 higher than the previous day. The implied volatity was 28.55, the open interest changed by 6 which increased total open position to 6


On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, which was 27.85 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 23.45, 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 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 23.45, 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 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 23.45, 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 Oct COALINDIA was trading at 449.15. The strike last trading price was 23.45, 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 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 23.45, 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 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 23.45, 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 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 23.45, 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 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 23.45, 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 16 Oct COALINDIA was trading at 495.75. The strike last trading price was 23.45, 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 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 23.45, 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 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 23.45, 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 10 Oct COALINDIA was trading at 488.10. The strike last trading price was 23.45, 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 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 23.45, 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 7 Oct COALINDIA was trading at 480.45. The strike last trading price was 23.45, 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 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 23.45, 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 23.45, 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 23.45, 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 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to