COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 485 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 | - | 9 | -4 | 169 | |||
| 18 Dec | 395.80 | 0.1 | 0.00 | - | 14 | -9 | 174 | |||
| 17 Dec | 402.90 | 0.1 | -0.05 | 49.32 | 15 | -10 | 183 | |||
| 16 Dec | 410.45 | 0.15 | 0.05 | 44.60 | 2 | -1 | 194 | |||
| 13 Dec | 410.30 | 0.1 | -0.10 | 36.63 | 47 | 15 | 205 | |||
| 12 Dec | 409.10 | 0.2 | 0.00 | 40.31 | 11 | 0 | 194 | |||
| 11 Dec | 416.95 | 0.2 | -0.10 | 34.45 | 88 | -34 | 200 | |||
| 10 Dec | 414.05 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 414.00 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 417.15 | 0.3 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 5 Dec | 418.40 | 0.3 | 0.00 | 30.33 | 189 | 13 | 239 | |||
| 4 Dec | 416.65 | 0.3 | -0.10 | 29.85 | 144 | 75 | 224 | |||
| 3 Dec | 422.10 | 0.4 | 0.00 | 28.29 | 25 | -15 | 150 | |||
| 2 Dec | 421.70 | 0.4 | -0.05 | 27.92 | 28 | 16 | 173 | |||
| 29 Nov | 416.40 | 0.45 | -0.05 | 28.90 | 144 | 11 | 157 | |||
| 28 Nov | 415.20 | 0.5 | -0.10 | 28.87 | 119 | 81 | 146 | |||
|
|
||||||||||
| 27 Nov | 417.15 | 0.6 | -0.15 | 28.68 | 70 | 57 | 65 | |||
| 26 Nov | 411.50 | 0.75 | -0.20 | 32.27 | 1 | 0 | 7 | |||
| 25 Nov | 417.45 | 0.95 | 0.00 | 30.39 | 1 | 0 | 6 | |||
| 22 Nov | 414.05 | 0.95 | 0.50 | 29.98 | 4 | 0 | 6 | |||
| 21 Nov | 406.00 | 0.45 | -1.30 | 28.61 | 10 | 0 | 7 | |||
| 20 Nov | 412.25 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 412.25 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 413.35 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 406.90 | 1.75 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 12 Nov | 414.05 | 1.75 | -8.10 | 30.43 | 28 | 3 | 3 | |||
| 7 Nov | 435.35 | 9.85 | -6.90 | 7.12 | 0 | 0 | 0 | |||
| 4 Nov | 443.30 | 16.75 | 16.75 | 5.76 | 0 | 0 | 0 | |||
| 1 Nov | 454.15 | 0 | 3.16 | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 485 expiring on 26DEC2024
Delta for 485 CE is 0.00
Historical price for 485 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 -4 which decreased total open position to 169
On 18 Dec COALINDIA was trading at 395.80. 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 -9 which decreased total open position to 174
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 49.32, the open interest changed by -10 which decreased total open position to 183
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 44.60, the open interest changed by -1 which decreased total open position to 194
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 36.63, the open interest changed by 15 which increased total open position to 205
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 40.31, the open interest changed by 0 which decreased total open position to 194
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 34.45, the open interest changed by -34 which decreased total open position to 200
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.3, 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 0.3, 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 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
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 30.33, the open interest changed by 13 which increased total open position to 239
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 29.85, the open interest changed by 75 which increased total open position to 224
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 28.29, the open interest changed by -15 which decreased total open position to 150
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.92, the open interest changed by 16 which increased total open position to 173
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 28.90, the open interest changed by 11 which increased total open position to 157
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 28.87, the open interest changed by 81 which increased total open position to 146
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 28.68, the open interest changed by 57 which increased total open position to 65
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 32.27, the open interest changed by 0 which decreased total open position to 7
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 30.39, the open interest changed by 0 which decreased total open position to 6
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 0.95, which was 0.50 higher than the previous day. The implied volatity was 29.98, the open interest changed by 0 which decreased total open position to 6
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.45, which was -1.30 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 7
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 1.75, 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 1.75, 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 1.75, 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 Nov COALINDIA was trading at 406.90. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.75, which was -8.10 lower than the previous day. The implied volatity was 30.43, the open interest changed by 3 which increased total open position to 3
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 9.85, which was -6.90 lower than the previous day. The implied volatity was 7.12, 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 16.75, which was 16.75 higher than the previous day. The implied volatity was 5.76, 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 3.16, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 26DEC2024 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 94.05 | 3.05 | - | 2 | 0 | 694 |
| 19 Dec | 391.95 | 91 | 25.00 | - | 2 | 0 | 694 |
| 18 Dec | 395.80 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 417.15 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 416.65 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 422.10 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 66 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 416.40 | 66 | 0.00 | 0.00 | 0 | 0 | 694 |
| 28 Nov | 415.20 | 66 | 2.15 | 34.44 | 31 | 30 | 693 |
| 27 Nov | 417.15 | 63.85 | -7.15 | 29.45 | 727 | 614 | 653 |
| 26 Nov | 411.50 | 71 | 5.00 | 36.98 | 16 | 14 | 37 |
| 25 Nov | 417.45 | 66 | -5.00 | 43.70 | 22 | 21 | 21 |
| 22 Nov | 414.05 | 71 | 15.95 | 45.56 | 1 | 0 | 0 |
| 21 Nov | 406.00 | 55.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 55.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 55.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 55.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 55.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 55.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 55.05 | 10.75 | - | 0 | 0 | 0 |
| 4 Nov | 443.30 | 44.3 | 44.30 | - | 0 | 0 | 0 |
| 1 Nov | 454.15 | 0 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 485 expiring on 26DEC2024
Delta for 485 PE is -
Historical price for 485 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 94.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 694
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 91, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 694
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 66, 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 694
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 66, which was 2.15 higher than the previous day. The implied volatity was 34.44, the open interest changed by 30 which increased total open position to 693
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 63.85, which was -7.15 lower than the previous day. The implied volatity was 29.45, the open interest changed by 614 which increased total open position to 653
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 71, which was 5.00 higher than the previous day. The implied volatity was 36.98, the open interest changed by 14 which increased total open position to 37
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 66, which was -5.00 lower than the previous day. The implied volatity was 43.70, the open interest changed by 21 which increased total open position to 21
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 71, which was 15.95 higher than the previous day. The implied volatity was 45.56, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, which was 10.75 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 44.3, which was 44.30 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
