COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 484.25 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 | -7 | 0 | |||
| 19 Dec | 391.95 | 0.1 | 0.00 | - | 7 | -1 | 200 | |||
| 18 Dec | 395.80 | 0.1 | -0.05 | - | 130 | -66 | 202 | |||
| 17 Dec | 402.90 | 0.15 | 0.00 | - | 31 | -25 | 270 | |||
| 16 Dec | 410.45 | 0.15 | -0.05 | 44.23 | 4 | 0 | 296 | |||
| 13 Dec | 410.30 | 0.2 | 0.00 | 39.88 | 10 | 1 | 298 | |||
| 12 Dec | 409.10 | 0.2 | -0.05 | 39.94 | 16 | 0 | 297 | |||
| 11 Dec | 416.95 | 0.25 | 0.05 | 35.36 | 38 | -12 | 297 | |||
| 10 Dec | 414.05 | 0.2 | -0.05 | 33.71 | 33 | 2 | 310 | |||
| 9 Dec | 414.00 | 0.25 | -0.05 | 34.28 | 13 | -1 | 309 | |||
| 6 Dec | 417.15 | 0.3 | 0.00 | 30.84 | 2 | 0 | 309 | |||
| 5 Dec | 418.40 | 0.3 | 0.00 | 29.96 | 15 | -6 | 310 | |||
| 4 Dec | 416.65 | 0.3 | -0.10 | 29.59 | 40 | -14 | 326 | |||
| 3 Dec | 422.10 | 0.4 | 0.00 | 28.04 | 71 | 1 | 339 | |||
| 2 Dec | 421.70 | 0.4 | -0.10 | 27.65 | 104 | 56 | 332 | |||
| 29 Nov | 416.40 | 0.5 | 0.00 | 29.19 | 31 | -4 | 277 | |||
|
|
||||||||||
| 28 Nov | 415.20 | 0.5 | -0.15 | 28.56 | 178 | 68 | 280 | |||
| 27 Nov | 417.15 | 0.65 | -0.15 | 28.87 | 72 | -2 | 212 | |||
| 26 Nov | 411.50 | 0.8 | -0.10 | 32.22 | 35 | 6 | 215 | |||
| 25 Nov | 417.45 | 0.9 | -0.30 | 29.33 | 144 | 27 | 207 | |||
| 22 Nov | 414.05 | 1.2 | 0.40 | 31.68 | 23 | 1 | 181 | |||
| 21 Nov | 406.00 | 0.8 | -0.45 | 31.54 | 43 | -6 | 180 | |||
| 20 Nov | 412.25 | 1.25 | 0.00 | 31.10 | 67 | 38 | 182 | |||
| 19 Nov | 412.25 | 1.25 | -0.10 | 31.10 | 67 | 34 | 182 | |||
| 18 Nov | 413.35 | 1.35 | 0.05 | 30.94 | 34 | 6 | 145 | |||
| 14 Nov | 409.75 | 1.3 | 0.05 | 30.09 | 81 | 15 | 139 | |||
| 13 Nov | 406.90 | 1.25 | -0.20 | 30.48 | 71 | 1 | 124 | |||
| 12 Nov | 414.05 | 1.45 | -0.55 | 28.80 | 963 | -8 | 122 | |||
| 11 Nov | 421.55 | 2 | -0.50 | 27.60 | 31 | 1 | 131 | |||
| 8 Nov | 424.05 | 2.5 | -0.75 | 27.65 | 36 | 4 | 130 | |||
| 7 Nov | 435.35 | 3.25 | -0.25 | 24.60 | 32 | -8 | 122 | |||
| 6 Nov | 435.80 | 3.5 | -0.05 | 24.44 | 165 | -43 | 130 | |||
| 5 Nov | 434.90 | 3.55 | 25.02 | 119 | 22 | 173 | ||||
For Coal India Ltd - strike price 484.25 expiring on 26DEC2024
Delta for 484.25 CE is 0.00
Historical price for 484.25 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 -7 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 200
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 202
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 -, the open interest changed by -25 which decreased total open position to 270
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 44.23, the open interest changed by 0 which decreased total open position to 296
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 39.88, the open interest changed by 1 which increased total open position to 298
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 39.94, the open interest changed by 0 which decreased total open position to 297
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 35.36, the open interest changed by -12 which decreased total open position to 297
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 33.71, the open interest changed by 2 which increased total open position to 310
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 34.28, the open interest changed by -1 which decreased total open position to 309
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 309
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 29.96, the open interest changed by -6 which decreased total open position to 310
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 29.59, the open interest changed by -14 which decreased total open position to 326
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 28.04, the open interest changed by 1 which increased total open position to 339
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 27.65, the open interest changed by 56 which increased total open position to 332
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 29.19, the open interest changed by -4 which decreased total open position to 277
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 28.56, the open interest changed by 68 which increased total open position to 280
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 28.87, the open interest changed by -2 which decreased total open position to 212
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 32.22, the open interest changed by 6 which increased total open position to 215
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 29.33, the open interest changed by 27 which increased total open position to 207
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.2, which was 0.40 higher than the previous day. The implied volatity was 31.68, the open interest changed by 1 which increased total open position to 181
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by -6 which decreased total open position to 180
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 31.10, the open interest changed by 38 which increased total open position to 182
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 31.10, the open interest changed by 34 which increased total open position to 182
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 30.94, the open interest changed by 6 which increased total open position to 145
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 30.09, the open interest changed by 15 which increased total open position to 139
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 30.48, the open interest changed by 1 which increased total open position to 124
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 28.80, the open interest changed by -8 which decreased total open position to 122
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was 27.60, the open interest changed by 1 which increased total open position to 131
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 27.65, the open interest changed by 4 which increased total open position to 130
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 24.60, the open interest changed by -8 which decreased total open position to 122
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 24.44, the open interest changed by -43 which decreased total open position to 130
On 5 Nov COALINDIA was trading at 434.90. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was 25.02, the open interest changed by 22 which increased total open position to 173
| COALINDIA 26DEC2024 484.25 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 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 391.95 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 395.80 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 417.15 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 416.65 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 422.10 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 63.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 416.40 | 63.8 | 0.00 | 0.00 | 0 | 87 | 0 |
| 28 Nov | 415.20 | 63.8 | 0.80 | - | 90 | 85 | 103 |
| 27 Nov | 417.15 | 63 | -8.50 | 28.27 | 12 | 7 | 18 |
| 26 Nov | 411.50 | 71.5 | 39.50 | 42.86 | 11 | 10 | 10 |
| 25 Nov | 417.45 | 32 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 414.05 | 32 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 32 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 32 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 32 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 32 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 32 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 32 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 32 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 32 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 32 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 32 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 32 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 434.90 | 32 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 484.25 expiring on 26DEC2024
Delta for 484.25 PE is 0.00
Historical price for 484.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 63.8, 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 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 63.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 87 which increased total open position to 0
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 63.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 103
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 63, which was -8.50 lower than the previous day. The implied volatity was 28.27, the open interest changed by 7 which increased total open position to 18
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 71.5, which was 39.50 higher than the previous day. The implied volatity was 42.86, the open interest changed by 10 which increased total open position to 10
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
