COALINDIA
Coal India Ltd
Historical option data for COALINDIA
21 Nov 2024 04:12 PM IST
| COALINDIA 28NOV2024 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 406.00 | 0.15 | 0.00 | - | 1.5 | -1 | 33.5 | |||
| 20 Nov | 412.25 | 0.15 | 0.00 | 48.57 | 6 | -2 | 35.5 | |||
| 19 Nov | 412.25 | 0.15 | -0.05 | 48.57 | 6 | -1 | 35.5 | |||
|
|
||||||||||
| 18 Nov | 413.35 | 0.2 | 0.00 | 47.20 | 9 | 0 | 36.5 | |||
| 14 Nov | 409.75 | 0.2 | 0.00 | 41.12 | 6.5 | 1.5 | 39.5 | |||
| 13 Nov | 406.90 | 0.2 | -0.15 | 41.03 | 4.5 | -2.5 | 39.5 | |||
| 12 Nov | 414.05 | 0.35 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 421.55 | 0.35 | -0.10 | 34.74 | 6 | -2 | 43 | |||
| 8 Nov | 424.05 | 0.45 | -0.20 | 32.64 | 19.5 | -13 | 44.5 | |||
| 7 Nov | 435.35 | 0.65 | -0.05 | 28.35 | 43 | 35 | 56 | |||
| 6 Nov | 435.80 | 0.7 | -1.00 | 27.49 | 28.5 | 19.5 | 19.5 | |||
| 4 Nov | 443.30 | 1.7 | -1.50 | 28.85 | 902 | -12.5 | 484.5 | |||
| 1 Nov | 454.15 | 3.2 | -0.15 | 26.72 | 57.5 | 4.5 | 495.5 | |||
| 31 Oct | 452.05 | 3.35 | -0.05 | - | 542 | 26 | 491 | |||
| 30 Oct | 449.15 | 3.4 | -0.10 | - | 321 | 85 | 465 | |||
| 29 Oct | 445.55 | 3.5 | -0.20 | - | 384 | 68 | 380 | |||
| 28 Oct | 441.65 | 3.7 | -4.30 | - | 678 | 97 | 312 | |||
| 25 Oct | 461.10 | 8 | -6.00 | - | 320 | 40 | 215 | |||
| 24 Oct | 477.25 | 14 | 1.50 | - | 174 | 6 | 175 | |||
| 23 Oct | 474.10 | 12.5 | 1.30 | - | 211 | 23 | 169 | |||
| 22 Oct | 468.35 | 11.2 | -6.55 | - | 197 | 55 | 146 | |||
| 21 Oct | 485.40 | 17.75 | -3.90 | - | 106 | 39 | 91 | |||
| 18 Oct | 492.20 | 21.65 | 1.15 | - | 70 | 10 | 53 | |||
| 17 Oct | 489.90 | 20.5 | -3.60 | - | 8 | 2 | 41 | |||
| 16 Oct | 495.75 | 24.1 | 1.10 | - | 16 | 14 | 39 | |||
| 15 Oct | 494.45 | 23 | -4.40 | - | 21 | 20 | 24 | |||
| 14 Oct | 498.30 | 27.4 | 3.90 | - | 2 | -1 | 4 | |||
| 11 Oct | 492.95 | 23.5 | 2.65 | - | 2 | 0 | 4 | |||
| 10 Oct | 488.10 | 20.85 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 486.95 | 20.85 | -3.95 | - | 5 | 1 | 4 | |||
| 8 Oct | 491.85 | 24.8 | 4.65 | - | 3 | 1 | 2 | |||
| 7 Oct | 480.45 | 20.15 | -24.90 | - | 1 | 0 | 0 | |||
| 4 Oct | 497.20 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 502.35 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 508.50 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 510.15 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 516.10 | 45.05 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 490 expiring on 28NOV2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 21 Nov COALINDIA was trading at 406.00. 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 -2 which decreased total open position to 67
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.57, the open interest changed by -4 which decreased total open position to 71
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 48.57, the open interest changed by -2 which decreased total open position to 71
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.20, the open interest changed by 0 which decreased total open position to 73
On 14 Nov COALINDIA was trading at 409.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.12, the open interest changed by 3 which increased total open position to 79
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 41.03, the open interest changed by -5 which decreased total open position to 79
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 11 Nov COALINDIA was trading at 421.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 34.74, the open interest changed by -4 which decreased total open position to 86
On 8 Nov COALINDIA was trading at 424.05. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 32.64, the open interest changed by -26 which decreased total open position to 89
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 28.35, the open interest changed by 70 which increased total open position to 112
On 6 Nov COALINDIA was trading at 435.80. The strike last trading price was 0.7, which was -1.00 lower than the previous day. The implied volatity was 27.49, the open interest changed by 39 which increased total open position to 39
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 1.7, which was -1.50 lower than the previous day. The implied volatity was 28.85, the open interest changed by -25 which decreased total open position to 969
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 3.2, which was -0.15 lower than the previous day. The implied volatity was 26.72, the open interest changed by 9 which increased total open position to 991
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 3.35, which was -0.05 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 3.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COALINDIA was trading at 445.55. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 3.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 8, which was -6.00 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 14, which was 1.50 higher 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 12.5, which was 1.30 higher 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 11.2, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 17.75, which was -3.90 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 21.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COALINDIA was trading at 489.90. The strike last trading price was 20.5, which was -3.60 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 24.1, which was 1.10 higher 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, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COALINDIA was trading at 498.30. The strike last trading price was 27.4, which was 3.90 higher 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 23.5, which was 2.65 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 20.85, 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 9 Oct COALINDIA was trading at 486.95. The strike last trading price was 20.85, which was -3.95 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 24.8, which was 4.65 higher 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 20.15, which was -24.90 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 45.05, 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 45.05, 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 45.05, 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 45.05, 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 27 Sept COALINDIA was trading at 516.10. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COALINDIA 28NOV2024 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 406.00 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 409.75 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 421.55 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 424.05 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 55.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 435.80 | 55.6 | 9.60 | - | 0 | 0 | 0 |
| 4 Nov | 443.30 | 46 | 7.75 | 32.40 | 61.5 | 16.5 | 258.5 |
| 1 Nov | 454.15 | 38.25 | 0.05 | 35.32 | 12 | 8 | 242 |
| 31 Oct | 452.05 | 38.2 | -3.60 | - | 43 | 13 | 234 |
| 30 Oct | 449.15 | 41.8 | -2.10 | - | 57 | 8 | 221 |
| 29 Oct | 445.55 | 43.9 | -6.55 | - | 51 | 41 | 208 |
| 28 Oct | 441.65 | 50.45 | 16.80 | - | 31 | 1 | 167 |
| 25 Oct | 461.10 | 33.65 | 11.00 | - | 112 | 66 | 166 |
| 24 Oct | 477.25 | 22.65 | -3.10 | - | 17 | -2 | 100 |
| 23 Oct | 474.10 | 25.75 | -2.65 | - | 89 | 15 | 102 |
| 22 Oct | 468.35 | 28.4 | 10.00 | - | 47 | 10 | 87 |
| 21 Oct | 485.40 | 18.4 | 3.70 | - | 78 | 38 | 77 |
| 18 Oct | 492.20 | 14.7 | -1.05 | - | 17 | 9 | 39 |
| 17 Oct | 489.90 | 15.75 | 1.15 | - | 5 | 1 | 29 |
| 16 Oct | 495.75 | 14.6 | -0.05 | - | 7 | 3 | 28 |
| 15 Oct | 494.45 | 14.65 | 3.20 | - | 11 | 8 | 24 |
| 14 Oct | 498.30 | 11.45 | -6.55 | - | 6 | 3 | 14 |
| 11 Oct | 492.95 | 18 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 488.10 | 18 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 486.95 | 18 | -4.90 | - | 1 | 0 | 10 |
| 8 Oct | 491.85 | 22.9 | -0.10 | - | 2 | 0 | 10 |
| 7 Oct | 480.45 | 23 | 0.60 | - | 10 | 0 | 0 |
| 4 Oct | 497.20 | 22.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 502.35 | 22.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 508.50 | 22.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 510.15 | 22.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 516.10 | 22.4 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 490 expiring on 28NOV2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 55.6, 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 55.6, 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 55.6, 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 55.6, 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 55.6, 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 55.6, 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 55.6, 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 55.6, 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 55.6, 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 55.6, 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 55.6, which was 9.60 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 46, which was 7.75 higher than the previous day. The implied volatity was 32.40, the open interest changed by 33 which increased total open position to 517
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 38.25, which was 0.05 higher than the previous day. The implied volatity was 35.32, the open interest changed by 16 which increased total open position to 484
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 38.2, which was -3.60 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 41.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COALINDIA was trading at 445.55. The strike last trading price was 43.9, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 50.45, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 33.65, which was 11.00 higher 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 22.65, which was -3.10 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 25.75, which was -2.65 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 28.4, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COALINDIA was trading at 485.40. The strike last trading price was 18.4, which was 3.70 higher 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 14.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COALINDIA was trading at 489.90. The strike last trading price was 15.75, which was 1.15 higher 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 14.6, which was -0.05 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 14.65, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COALINDIA was trading at 498.30. The strike last trading price was 11.45, which was -6.55 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 18, 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 18, 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 9 Oct COALINDIA was trading at 486.95. The strike last trading price was 18, which was -4.90 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 22.9, which was -0.10 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, which was 0.60 higher 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 22.4, 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 22.4, 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 22.4, 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 22.4, 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 27 Sept COALINDIA was trading at 516.10. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
