COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 494.25 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.05 | -0.05 | - | 9 | -1 | 9 | |||
| 19 Dec | 391.95 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 395.80 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 402.90 | 0.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Dec | 410.45 | 0.1 | 0.00 | 46.46 | 2 | 0 | 11 | |||
| 13 Dec | 410.30 | 0.1 | -0.05 | 40.29 | 9 | 0 | 20 | |||
| 12 Dec | 409.10 | 0.15 | -0.05 | 42.40 | 84 | -15 | 20 | |||
| 11 Dec | 416.95 | 0.2 | -0.10 | 38.21 | 59 | 27 | 36 | |||
| 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 | 34.66 | 1 | 0 | 9 | |||
|
|
||||||||||
| 5 Dec | 418.40 | 0.3 | 0.05 | 33.05 | 1 | 0 | 9 | |||
| 4 Dec | 416.65 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 422.10 | 0.25 | -0.25 | 29.51 | 2 | 0 | 9 | |||
| 2 Dec | 421.70 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 416.40 | 0.5 | 0.00 | 32.50 | 1 | 0 | 9 | |||
| 28 Nov | 415.20 | 0.5 | 0.10 | 31.83 | 3 | -1 | 10 | |||
| 27 Nov | 417.15 | 0.4 | -0.45 | 29.64 | 2 | 0 | 11 | |||
| 26 Nov | 411.50 | 0.85 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 25 Nov | 417.45 | 0.85 | -0.05 | 33.12 | 13 | 7 | 11 | |||
| 22 Nov | 414.05 | 0.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 406.00 | 0.9 | 0.35 | 35.40 | 1 | 0 | 3 | |||
| 20 Nov | 412.25 | 0.55 | 0.00 | 29.18 | 2 | -1 | 4 | |||
| 19 Nov | 412.25 | 0.55 | 0.40 | 29.18 | 2 | 0 | 4 | |||
| 18 Nov | 413.35 | 0.15 | -0.85 | 23.23 | 1 | 0 | 3 | |||
| 13 Nov | 406.90 | 1 | 0.00 | 31.60 | 1 | 0 | 3 | |||
| 12 Nov | 414.05 | 1 | -1.20 | 29.25 | 4 | 0 | 2 | |||
| 7 Nov | 435.35 | 2.2 | 24.98 | 2 | 0 | 1 | ||||
For Coal India Ltd - strike price 494.25 expiring on 26DEC2024
Delta for 494.25 CE is -
Historical price for 494.25 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9
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 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 0.1, 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 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 46.46, the open interest changed by 0 which decreased total open position to 11
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 40.29, the open interest changed by 0 which decreased total open position to 20
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 42.40, the open interest changed by -15 which decreased total open position to 20
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 38.21, the open interest changed by 27 which increased total open position to 36
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 34.66, the open interest changed by 0 which decreased total open position to 9
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 9
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.25, 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 0.25, which was -0.25 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 9
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.5, 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 0.5, which was 0.00 lower than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 9
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 31.83, the open interest changed by -1 which decreased total open position to 10
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 11
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.85, 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 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 33.12, the open interest changed by 7 which increased total open position to 11
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.9, which was 0.35 higher than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 3
On 20 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 29.18, the open interest changed by -1 which decreased total open position to 4
On 19 Nov COALINDIA was trading at 412.25. The strike last trading price was 0.55, which was 0.40 higher than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 4
On 18 Nov COALINDIA was trading at 413.35. The strike last trading price was 0.15, which was -0.85 lower than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 3
On 13 Nov COALINDIA was trading at 406.90. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 3
On 12 Nov COALINDIA was trading at 414.05. The strike last trading price was 1, which was -1.20 lower than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 2
On 7 Nov COALINDIA was trading at 435.35. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 1
| COALINDIA 26DEC2024 494.25 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 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 391.95 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 395.80 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 410.45 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 409.10 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 414.00 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 417.15 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 418.40 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 416.65 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 422.10 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 416.40 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 415.20 | 75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 27 Nov | 417.15 | 75 | 38.15 | 43.35 | 3 | 1 | 1 |
| 26 Nov | 411.50 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 417.45 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 414.05 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 412.25 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 412.25 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 413.35 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 406.90 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.05 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 435.35 | 36.85 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 494.25 expiring on 26DEC2024
Delta for 494.25 PE is 0.00
Historical price for 494.25 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 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 Dec COALINDIA was trading at 391.95. The strike last trading price was 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 Dec COALINDIA was trading at 395.80. The strike last trading price was 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 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 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 16 Dec COALINDIA was trading at 410.45. The strike last trading price was 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 Dec COALINDIA was trading at 410.30. The strike last trading price was 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 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 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 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 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 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 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 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 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 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 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 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 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 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 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 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 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 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 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 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 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 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 75, which was 38.15 higher than the previous day. The implied volatity was 43.35, the open interest changed by 1 which increased total open position to 1
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 36.85, 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 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
