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 | 8.55 | -0.30 | - | 84,14,700 | 6,65,700 | 61,55,100 | |||
| 4 Jul | 489.55 | 8.85 | - | 1,20,56,100 | 4,09,500 | 54,89,400 | ||||
| 3 Jul | 484.95 | 8.35 | - | 87,73,800 | 2,73,000 | 50,79,900 | ||||
| 2 Jul | 479.10 | 7 | - | 1,06,91,100 | 1,65,900 | 48,27,900 | ||||
| 1 Jul | 474.80 | 6.8 | - | 51,84,900 | 5,35,500 | 46,62,000 | ||||
| 28 Jun | 473.15 | 7 | - | 50,56,800 | 5,18,700 | 41,26,500 | ||||
| 27 Jun | 467.05 | 6.6 | - | 28,49,700 | 4,93,500 | 36,07,800 | ||||
| 26 Jun | 468.75 | 7.2 | - | 17,57,700 | 2,14,200 | 31,10,100 | ||||
| 25 Jun | 469.25 | 8.1 | - | 27,06,900 | 7,35,000 | 28,95,900 | ||||
| 24 Jun | 473.70 | 9.65 | - | 23,98,200 | 7,20,300 | 21,52,500 | ||||
| 21 Jun | 480.20 | 12.55 | - | 19,90,800 | 4,74,600 | 14,46,900 | ||||
| 20 Jun | 483.15 | 13.60 | - | 11,40,300 | 1,19,700 | 9,72,300 | ||||
| 19 Jun | 477.95 | 12.20 | - | 11,76,000 | -2,100 | 8,52,600 | ||||
| 18 Jun | 489.05 | 15.40 | - | 6,04,800 | 2,56,200 | 8,54,700 | ||||
| 14 Jun | 486.95 | 15.20 | - | 3,08,700 | 1,36,500 | 5,98,500 | ||||
| 13 Jun | 487.90 | 16.15 | - | 2,68,800 | 25,200 | 4,62,000 | ||||
| 12 Jun | 488.70 | 18.25 | - | 4,32,600 | -2,100 | 4,36,800 | ||||
| 11 Jun | 476.35 | 14.70 | - | 3,12,900 | 1,78,500 | 4,36,800 | ||||
| 10 Jun | 477.70 | 16.55 | - | 1,28,100 | 14,700 | 2,54,100 | ||||
| 7 Jun | 479.15 | 18.30 | - | 88,200 | 14,700 | 2,39,400 | ||||
| 6 Jun | 472.95 | 17.00 | - | 2,45,700 | 1,38,600 | 2,24,700 | ||||
| 5 Jun | 460.55 | 13.05 | - | 75,600 | 44,100 | 86,100 | ||||
| 4 Jun | 441.90 | 14.00 | - | 48,300 | 42,000 | 42,000 | ||||
| 3 Jun | 512.35 | 25.75 | - | 0 | 14,700 | 0 | ||||
| 31 May | 491.20 | 25.75 | - | 16,800 | 12,600 | 14,700 | ||||
|
|
||||||||||
| 30 May | 482.15 | 29.00 | - | 4,200 | 2,100 | 2,100 | ||||
| 28 May | 487.65 | 18.30 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 18.30 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 18.30 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 18.30 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 18.30 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 8.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 665700 which increased total open position to 6155100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 409500 which increased total open position to 5489400
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 273000 which increased total open position to 5079900
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 165900 which increased total open position to 4827900
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 535500 which increased total open position to 4662000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 518700 which increased total open position to 4126500
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 493500 which increased total open position to 3607800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 214200 which increased total open position to 3110100
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 735000 which increased total open position to 2895900
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 720300 which increased total open position to 2152500
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 474600 which increased total open position to 1446900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 972300
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 852600
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 256200 which increased total open position to 854700
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 598500
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 462000
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 436800
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 178500 which increased total open position to 436800
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 254100
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 239400
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 224700
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 86100
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 0
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 14700
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 29.00, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 18.30, 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 18.30, 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 18.30, 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 18.30, 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 18.30, 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 | 15.25 | -2.00 | - | 8,10,600 | 94,500 | 9,87,000 |
| 4 Jul | 489.55 | 17.25 | - | 9,59,700 | 33,600 | 8,92,500 | |
| 3 Jul | 484.95 | 20.3 | - | 2,18,400 | 6,300 | 8,58,900 | |
| 2 Jul | 479.10 | 25.55 | - | 3,75,900 | -39,900 | 8,52,600 | |
| 1 Jul | 474.80 | 28.55 | - | 58,800 | 29,400 | 8,92,500 | |
| 28 Jun | 473.15 | 30.45 | - | 2,47,800 | 18,900 | 8,63,100 | |
| 27 Jun | 467.05 | 35 | - | 3,96,900 | 2,22,600 | 8,44,200 | |
| 26 Jun | 468.75 | 35.3 | - | 3,00,300 | 1,97,400 | 6,21,600 | |
| 25 Jun | 469.25 | 34.6 | - | 1,74,300 | 84,000 | 4,24,200 | |
| 24 Jun | 473.70 | 30.95 | - | 1,59,600 | 84,000 | 3,38,100 | |
| 21 Jun | 480.20 | 29.00 | - | 1,13,400 | 46,200 | 2,54,100 | |
| 20 Jun | 483.15 | 26.00 | - | 65,100 | 37,800 | 2,05,800 | |
| 19 Jun | 477.95 | 29.35 | - | 6,300 | 2,100 | 1,68,000 | |
| 18 Jun | 489.05 | 21.80 | - | 1,11,300 | 67,200 | 1,61,700 | |
| 14 Jun | 486.95 | 22.80 | - | 98,700 | 10,500 | 94,500 | |
| 13 Jun | 487.90 | 24.00 | - | 48,300 | 33,600 | 86,100 | |
| 12 Jun | 488.70 | 24.35 | - | 58,800 | 14,700 | 52,500 | |
| 11 Jun | 476.35 | 31.00 | - | 14,700 | 4,200 | 37,800 | |
| 10 Jun | 477.70 | 31.70 | - | 14,700 | 8,400 | 31,500 | |
| 7 Jun | 479.15 | 34.25 | - | 8,400 | 2,100 | 21,000 | |
| 6 Jun | 472.95 | 40.00 | - | 4,200 | 18,900 | 18,900 | |
| 5 Jun | 460.55 | 75.00 | - | 0 | 12,600 | 0 | |
| 4 Jun | 441.90 | 75.00 | - | 25,200 | 12,600 | 12,600 | |
| 3 Jun | 512.35 | 56.85 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 56.85 | - | 0 | 0 | 0 | |
| 30 May | 482.15 | 56.85 | - | 0 | 0 | 0 | |
| 28 May | 487.65 | 56.85 | - | 0 | 0 | 0 | |
| 24 May | 501.00 | 56.85 | - | 0 | 0 | 0 | |
| 23 May | 497.30 | 56.85 | - | 0 | 0 | 0 | |
| 22 May | 501.70 | 56.85 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 0.00 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 15.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 987000
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 892500
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 858900
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -39900 which decreased total open position to 852600
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 892500
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 863100
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 222600 which increased total open position to 844200
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 35.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 197400 which increased total open position to 621600
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 34.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 424200
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 338100
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 254100
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 205800
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 168000
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 161700
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 94500
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 86100
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 52500
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 37800
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 31500
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21000
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 18900
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 0
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 56.85, 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 56.85, 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 30 May COALINDIA was trading at 482.15. The strike last trading price was 56.85, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 56.85, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 56.85, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 56.85, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 56.85, 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 21 May COALINDIA was trading at 490.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0