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 | 13.25 | -0.05 | - | 61,27,800 | 5,67,000 | 26,69,100 | |||
| 4 Jul | 489.55 | 13.3 | - | 96,24,300 | -58,800 | 21,02,100 | ||||
| 3 Jul | 484.95 | 12.05 | - | 71,52,600 | 3,21,300 | 21,60,900 | ||||
| 2 Jul | 479.10 | 10.25 | - | 81,60,600 | 2,83,500 | 18,43,800 | ||||
| 1 Jul | 474.80 | 9.85 | - | 20,89,500 | 18,900 | 15,60,300 | ||||
| 28 Jun | 473.15 | 9.7 | - | 28,74,900 | 2,60,400 | 15,41,400 | ||||
| 27 Jun | 467.05 | 9 | - | 13,88,100 | 2,98,200 | 12,81,000 | ||||
| 26 Jun | 468.75 | 9.95 | - | 5,54,400 | 1,61,700 | 9,80,700 | ||||
| 25 Jun | 469.25 | 10.9 | - | 7,83,300 | 1,44,900 | 8,19,000 | ||||
| 24 Jun | 473.70 | 12.85 | - | 8,71,500 | 1,38,600 | 6,76,200 | ||||
| 21 Jun | 480.20 | 16.75 | - | 7,32,900 | 69,300 | 5,35,500 | ||||
| 20 Jun | 483.15 | 18.05 | - | 6,21,600 | 84,000 | 4,64,100 | ||||
| 19 Jun | 477.95 | 16.15 | - | 5,94,300 | 2,10,000 | 3,80,100 | ||||
| 18 Jun | 489.05 | 20.00 | - | 1,74,300 | 65,100 | 1,70,100 | ||||
| 14 Jun | 486.95 | 19.85 | - | 65,100 | 39,900 | 1,05,000 | ||||
| 13 Jun | 487.90 | 20.50 | - | 52,500 | 25,200 | 63,000 | ||||
| 12 Jun | 488.70 | 22.65 | - | 42,000 | 21,000 | 37,800 | ||||
| 11 Jun | 476.35 | 19.85 | - | 8,400 | 2,100 | 14,700 | ||||
| 10 Jun | 477.70 | 20.35 | - | 14,700 | 8,400 | 10,500 | ||||
| 7 Jun | 479.15 | 23.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 23.65 | - | 2,100 | 0 | 0 | ||||
| 5 Jun | 460.55 | 21.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 21.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 21.40 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 21.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 482.15 | 21.40 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 21.40 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 21.40 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 21.40 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 21.40 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 21.40 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 490 expiring on 25JUL2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 13.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 567000 which increased total open position to 2669100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -58800 which decreased total open position to 2102100
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 321300 which increased total open position to 2160900
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 283500 which increased total open position to 1843800
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 1560300
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 260400 which increased total open position to 1541400
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 298200 which increased total open position to 1281000
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 980700
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 144900 which increased total open position to 819000
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 676200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 535500
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 464100
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 380100
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 170100
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 105000
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 63000
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 37800
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14700
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 10500
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 23.65, 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 23.65, 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 21.40, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 21.40, 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 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 21.40, 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 21.40, 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 30 May COALINDIA was trading at 482.15. The strike last trading price was 21.40, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 21.40, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 21.40, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 21.40, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 21.40, 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 21 May COALINDIA was trading at 490.65. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 10.05 | -1.45 | - | 23,43,600 | 90,300 | 10,54,200 |
| 4 Jul | 489.55 | 11.5 | - | 27,74,100 | 2,01,600 | 9,63,900 | |
| 3 Jul | 484.95 | 14.4 | - | 6,21,600 | 1,11,300 | 7,62,300 | |
| 2 Jul | 479.10 | 18.5 | - | 4,49,400 | 0 | 6,51,000 | |
| 1 Jul | 474.80 | 20.95 | - | 96,600 | 14,700 | 6,51,000 | |
| 28 Jun | 473.15 | 23.1 | - | 1,42,800 | 12,600 | 6,36,300 | |
| 27 Jun | 467.05 | 27.45 | - | 1,74,300 | 88,200 | 6,23,700 | |
| 26 Jun | 468.75 | 27.8 | - | 1,17,600 | 6,300 | 5,14,500 | |
| 25 Jun | 469.25 | 27.4 | - | 1,42,800 | 16,800 | 5,08,200 | |
| 24 Jun | 473.70 | 24.3 | - | 5,35,500 | 3,23,400 | 4,93,500 | |
| 21 Jun | 480.20 | 22.50 | - | 1,70,100 | 71,400 | 1,68,000 | |
| 20 Jun | 483.15 | 20.05 | - | 52,500 | 18,900 | 86,100 | |
| 19 Jun | 477.95 | 23.35 | - | 58,800 | 16,800 | 67,200 | |
| 18 Jun | 489.05 | 15.80 | - | 33,600 | 6,300 | 42,000 | |
| 14 Jun | 486.95 | 18.15 | - | 21,000 | 8,400 | 35,700 | |
| 13 Jun | 487.90 | 18.65 | - | 21,000 | 12,600 | 25,200 | |
| 12 Jun | 488.70 | 18.65 | - | 14,700 | 10,500 | 10,500 | |
| 11 Jun | 476.35 | 50.10 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 50.10 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 50.10 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 50.10 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 50.10 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 50.10 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 50.10 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 50.10 | - | 0 | 0 | 0 | |
| 30 May | 482.15 | 50.10 | - | 0 | 0 | 0 | |
| 28 May | 487.65 | 50.10 | - | 0 | 0 | 0 | |
| 24 May | 501.00 | 50.10 | - | 0 | 0 | 0 | |
| 23 May | 497.30 | 50.10 | - | 0 | 0 | 0 | |
| 22 May | 501.70 | 50.10 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 50.10 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 490 expiring on 25JUL2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 10.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 1054200
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 963900
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 111300 which increased total open position to 762300
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 651000
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 651000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 636300
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 623700
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 514500
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 27.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 508200
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 24.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 323400 which increased total open position to 493500
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 168000
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 86100
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 67200
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 42000
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 35700
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 25200
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 50.10, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 50.10, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 50.10, 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 50.10, 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 50.10, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 50.10, 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 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 50.10, 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 50.10, 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 50.10, 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 50.10, 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 50.10, 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 50.10, 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 50.10, 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 50.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0