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 | 10.75 | -0.20 | - | 22,13,400 | 1,86,900 | 7,95,900 | |||
| 4 Jul | 489.55 | 10.95 | - | 19,17,300 | 1,51,200 | 6,09,000 | ||||
| 3 Jul | 484.95 | 10.1 | - | 13,04,100 | 46,200 | 4,57,800 | ||||
| 2 Jul | 479.10 | 8.55 | - | 16,10,700 | 98,700 | 4,13,700 | ||||
| 1 Jul | 474.80 | 8.15 | - | 4,70,400 | -10,500 | 3,15,000 | ||||
| 28 Jun | 473.15 | 8.3 | - | 5,85,900 | 1,21,800 | 3,25,500 | ||||
| 27 Jun | 467.05 | 7.65 | - | 3,82,200 | 60,900 | 2,03,700 | ||||
| 26 Jun | 468.75 | 8.5 | - | 1,07,100 | 25,200 | 1,40,700 | ||||
| 25 Jun | 469.25 | 9.4 | - | 1,15,500 | 16,800 | 1,15,500 | ||||
| 24 Jun | 473.70 | 10.8 | - | 77,700 | 23,100 | 98,700 | ||||
| 21 Jun | 480.20 | 14.70 | - | 56,700 | 18,900 | 73,500 | ||||
| 20 Jun | 483.15 | 16.35 | - | 25,200 | 14,700 | 54,600 | ||||
| 19 Jun | 477.95 | 14.20 | - | 42,000 | 29,400 | 39,900 | ||||
| 18 Jun | 489.05 | 17.90 | - | 6,300 | 8,400 | 8,400 | ||||
| 14 Jun | 486.95 | 18.80 | - | 0 | 2,100 | 0 | ||||
| 13 Jun | 487.90 | 18.80 | - | 2,100 | 0 | 4,200 | ||||
| 12 Jun | 488.70 | 21.50 | - | 4,200 | 0 | 0 | ||||
| 11 Jun | 476.35 | 24.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 24.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 24.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 24.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 24.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 441.90 | 24.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 24.50 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 24.50 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 495 expiring on 25JUL2024
Delta for 495 CE is -
Historical price for 495 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 10.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 186900 which increased total open position to 795900
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 609000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 457800
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 98700 which increased total open position to 413700
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 315000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 325500
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 203700
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 140700
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 115500
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 98700
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 73500
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 54600
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 39900
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 21.50, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 24.50, 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 24.50, 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 24.50, 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 24.50, 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 24.50, 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 24.50, 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 24.50, 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 24.50, 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 | 12.55 | -1.80 | - | 4,57,800 | 75,600 | 2,35,200 |
| 4 Jul | 489.55 | 14.35 | - | 2,75,100 | 79,800 | 1,59,600 | |
| 3 Jul | 484.95 | 17.15 | - | 1,32,300 | 6,300 | 79,800 | |
| 2 Jul | 479.10 | 24.15 | - | 1,23,900 | -4,200 | 71,400 | |
| 1 Jul | 474.80 | 25.3 | - | 44,100 | 23,100 | 75,600 | |
| 28 Jun | 473.15 | 28.75 | - | 42,000 | 8,400 | 52,500 | |
| 27 Jun | 467.05 | 30.05 | - | 29,400 | 16,800 | 44,100 | |
| 26 Jun | 468.75 | 31.4 | - | 4,200 | 27,300 | 27,300 | |
| 25 Jun | 469.25 | 28.45 | - | 0 | 18,900 | 0 | |
| 24 Jun | 473.70 | 28.45 | - | 37,800 | 16,800 | 25,200 | |
| 21 Jun | 480.20 | 20.75 | - | 4,200 | 2,100 | 6,300 | |
| 20 Jun | 483.15 | 21.40 | - | 2,100 | 2,100 | 2,100 | |
| 19 Jun | 477.95 | 19.80 | - | 0 | 2,100 | 0 | |
| 18 Jun | 489.05 | 19.80 | - | 2,100 | 0 | 0 | |
| 14 Jun | 486.95 | 31.85 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 31.85 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 31.85 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 31.85 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 31.85 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 31.85 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 31.85 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 31.85 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 31.85 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 31.85 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 31.85 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 495 expiring on 25JUL2024
Delta for 495 PE is -
Historical price for 495 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 12.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 235200
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 159600
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 79800
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 71400
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 25.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 75600
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 52500
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 44100
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 31.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 0
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 25200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6300
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 19.80, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0