COALINDIA
Coal India Ltd
Historical option data for COALINDIA
16 Sep 2024 04:12 PM IST
| COALINDIA 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 493.25 | 9.85 | 0.40 | 96,68,400 | 8,44,200 | 44,81,400 | ||||
| 13 Sept | 490.25 | 9.45 | -2.45 | 84,75,600 | 3,90,600 | 36,41,400 | ||||
| 12 Sept | 495.65 | 11.9 | 3.70 | 1,37,63,400 | -7,60,200 | 32,57,100 | ||||
| 11 Sept | 483.95 | 8.2 | -3.65 | 1,06,07,100 | 3,25,500 | 40,21,500 | ||||
| 10 Sept | 491.10 | 11.85 | 2.10 | 1,36,39,500 | 5,81,700 | 36,87,600 | ||||
| 9 Sept | 484.45 | 9.75 | -3.00 | 1,29,54,900 | 15,18,300 | 31,10,100 | ||||
| 6 Sept | 488.55 | 12.75 | -5.60 | 1,29,44,400 | 13,04,100 | 16,02,300 | ||||
| 5 Sept | 497.00 | 18.35 | -5.15 | 5,16,600 | 96,600 | 2,94,000 | ||||
| 4 Sept | 503.65 | 23.5 | -12.75 | 6,65,700 | 1,30,200 | 2,05,800 | ||||
| 3 Sept | 519.60 | 36.25 | 0.00 | 0 | 4,200 | 0 | ||||
| 2 Sept | 520.85 | 36.25 | -3.20 | 6,300 | 4,200 | 75,600 | ||||
| 30 Aug | 524.95 | 39.45 | -5.45 | 25,200 | 6,300 | 67,200 | ||||
| 29 Aug | 527.55 | 44.9 | -8.10 | 77,700 | 42,000 | 60,900 | ||||
| 28 Aug | 526.35 | 53 | 0.00 | 0 | 14,700 | 0 | ||||
| 27 Aug | 531.40 | 53 | 1.80 | 14,700 | 4,200 | 8,400 | ||||
| 26 Aug | 538.10 | 51.2 | 23.20 | 4,200 | 2,100 | 4,200 | ||||
| 23 Aug | 538.85 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 528.85 | 28 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 532.20 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 524.60 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 522.00 | 28 | 0.00 | 0 | -2,100 | 0 | ||||
| 16 Aug | 512.30 | 28 | -1.00 | 2,100 | 0 | 4,200 | ||||
| 14 Aug | 504.70 | 29 | -14.90 | 2,100 | 0 | 2,100 | ||||
| 13 Aug | 521.75 | 43.9 | -0.05 | 4,200 | 2,100 | 4,200 | ||||
| 12 Aug | 523.95 | 43.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 529.80 | 43.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 523.45 | 43.95 | 6.45 | 2,100 | 0 | 2,100 | ||||
| 7 Aug | 531.50 | 37.5 | 9.00 | 2,100 | 0 | 2,100 | ||||
| 6 Aug | 499.60 | 28.5 | 0.00 | 0 | 2,100 | 0 | ||||
| 5 Aug | 506.80 | 28.5 | -9.50 | 2,100 | 0 | 0 | ||||
| 2 Aug | 524.50 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 540.40 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.20 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 519.35 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 512.15 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 509.85 | 38 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 9.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 844200 which increased total open position to 4481400
On 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 9.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 390600 which increased total open position to 3641400
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 11.9, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -760200 which decreased total open position to 3257100
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 8.2, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 325500 which increased total open position to 4021500
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 11.85, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 581700 which increased total open position to 3687600
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 9.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1518300 which increased total open position to 3110100
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 12.75, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1304100 which increased total open position to 1602300
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 18.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 294000
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 23.5, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 130200 which increased total open position to 205800
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 36.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 36.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 75600
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 39.45, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 67200
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 44.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 60900
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 0
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 53, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8400
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 51.2, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 28, 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 Aug COALINDIA was trading at 528.85. The strike last trading price was 28, 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 Aug COALINDIA was trading at 532.20. The strike last trading price was 28, 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 Aug COALINDIA was trading at 524.60. The strike last trading price was 28, 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 Aug COALINDIA was trading at 522.00. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 28, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 29, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 43.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 43.95, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 43.95, 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 Aug COALINDIA was trading at 523.45. The strike last trading price was 43.95, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 37.5, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 28.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 38, 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 Aug COALINDIA was trading at 540.40. The strike last trading price was 38, 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 Jul COALINDIA was trading at 522.20. The strike last trading price was 38, 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 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 38, 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 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 38, 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 493.25 | 6.3 | -1.20 | 89,81,700 | 3,36,000 | 31,22,700 |
| 13 Sept | 490.25 | 7.5 | 0.80 | 74,94,900 | 1,84,800 | 27,78,300 |
| 12 Sept | 495.65 | 6.7 | -6.85 | 72,93,300 | 1,09,200 | 26,04,000 |
| 11 Sept | 483.95 | 13.55 | 4.20 | 56,49,000 | -4,38,900 | 24,94,800 |
| 10 Sept | 491.10 | 9.35 | -4.05 | 43,09,200 | 4,32,600 | 29,58,900 |
| 9 Sept | 484.45 | 13.4 | 0.70 | 38,17,800 | -2,41,500 | 25,41,000 |
| 6 Sept | 488.55 | 12.7 | 3.80 | 1,16,61,300 | 3,02,400 | 27,84,600 |
| 5 Sept | 497.00 | 8.9 | 1.45 | 85,28,100 | -4,03,200 | 24,90,600 |
| 4 Sept | 503.65 | 7.45 | 3.75 | 1,93,93,500 | 11,71,800 | 29,08,500 |
| 3 Sept | 519.60 | 3.7 | 0.00 | 9,66,000 | 81,900 | 17,45,100 |
| 2 Sept | 520.85 | 3.7 | 0.15 | 19,11,000 | 4,49,400 | 16,59,000 |
| 30 Aug | 524.95 | 3.55 | 0.10 | 17,30,400 | 3,02,400 | 12,24,300 |
| 29 Aug | 527.55 | 3.45 | 0.20 | 15,58,200 | 2,16,300 | 9,24,000 |
| 28 Aug | 526.35 | 3.25 | 0.95 | 2,56,200 | 81,900 | 7,09,800 |
| 27 Aug | 531.40 | 2.3 | 0.15 | 2,28,900 | 37,800 | 6,27,900 |
| 26 Aug | 538.10 | 2.15 | -0.10 | 4,45,200 | 27,300 | 5,88,000 |
| 23 Aug | 538.85 | 2.25 | -0.70 | 3,73,800 | -25,200 | 5,60,700 |
| 22 Aug | 528.85 | 2.95 | 0.30 | 65,100 | 18,900 | 5,85,900 |
| 21 Aug | 532.20 | 2.65 | -1.35 | 3,61,200 | 1,11,300 | 5,64,900 |
| 20 Aug | 524.60 | 4 | -0.80 | 2,28,900 | 1,26,000 | 4,51,500 |
| 19 Aug | 522.00 | 4.8 | -2.95 | 2,98,200 | 2,20,500 | 3,25,500 |
| 16 Aug | 512.30 | 7.75 | -4.95 | 46,200 | 6,300 | 1,07,100 |
| 14 Aug | 504.70 | 12.7 | 5.50 | 65,100 | 12,600 | 1,02,900 |
| 13 Aug | 521.75 | 7.2 | -0.10 | 21,000 | 6,300 | 90,300 |
| 12 Aug | 523.95 | 7.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 529.80 | 7.3 | -0.70 | 14,700 | 0 | 84,000 |
| 8 Aug | 523.45 | 8 | 0.70 | 14,700 | 2,100 | 84,000 |
| 7 Aug | 531.50 | 7.3 | -8.90 | 1,21,800 | -42,000 | 81,900 |
| 6 Aug | 499.60 | 16.2 | 1.35 | 27,300 | 14,700 | 1,21,800 |
| 5 Aug | 506.80 | 14.85 | 6.90 | 1,07,100 | 81,900 | 1,07,100 |
| 2 Aug | 524.50 | 7.95 | 2.25 | 8,400 | 4,200 | 25,200 |
| 1 Aug | 540.40 | 5.7 | -4.55 | 29,400 | 14,700 | 18,900 |
| 31 Jul | 522.20 | 10.25 | 1.25 | 2,100 | 0 | 4,200 |
| 30 Jul | 519.35 | 9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 512.15 | 9 | -18.85 | 4,200 | 0 | 0 |
| 26 Jul | 509.85 | 27.85 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 6.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 3122700
On 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 7.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 184800 which increased total open position to 2778300
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 6.7, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 2604000
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 13.55, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -438900 which decreased total open position to 2494800
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 9.35, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 432600 which increased total open position to 2958900
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 13.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -241500 which decreased total open position to 2541000
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 12.7, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 302400 which increased total open position to 2784600
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 8.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -403200 which decreased total open position to 2490600
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 7.45, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1171800 which increased total open position to 2908500
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 1745100
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 449400 which increased total open position to 1659000
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 302400 which increased total open position to 1224300
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 3.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 216300 which increased total open position to 924000
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 3.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 709800
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 627900
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 2.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 588000
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 2.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 560700
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 2.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 585900
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 111300 which increased total open position to 564900
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 451500
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 4.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 325500
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 7.75, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 107100
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 12.7, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 102900
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 7.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 90300
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 7.3, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 7.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 84000
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 7.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 81900
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 16.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 121800
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 14.85, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 107100
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 7.95, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 25200
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 5.7, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 18900
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 10.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 9, 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 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 9, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 27.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0