COALINDIA
Coal India Ltd
Historical option data for COALINDIA
12 Dec 2024 10:03 AM IST
| COALINDIA 26DEC2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 413.70 | 0.15 | 0.00 | 41.64 | 67 | 0 | 337 | |||
| 11 Dec | 416.95 | 0.15 | 0.00 | 38.83 | 114 | 17 | 343 | |||
| 10 Dec | 414.05 | 0.15 | -0.05 | 37.99 | 77 | -35 | 326 | |||
| 9 Dec | 414.00 | 0.2 | 0.00 | 39.00 | 97 | -74 | 358 | |||
| 6 Dec | 417.15 | 0.2 | -0.05 | 34.40 | 19 | 2 | 434 | |||
| 5 Dec | 418.40 | 0.25 | 0.05 | 34.62 | 24 | 2 | 425 | |||
| 4 Dec | 416.65 | 0.2 | -0.05 | 32.96 | 147 | -42 | 423 | |||
| 3 Dec | 422.10 | 0.25 | -0.05 | 31.14 | 103 | 18 | 467 | |||
| 2 Dec | 421.70 | 0.3 | 0.00 | 31.56 | 178 | 65 | 450 | |||
| 29 Nov | 416.40 | 0.3 | -0.15 | 31.64 | 224 | 181 | 385 | |||
| 28 Nov | 415.20 | 0.45 | 0.05 | 33.11 | 128 | 52 | 201 | |||
| 27 Nov | 417.15 | 0.4 | -0.15 | 31.31 | 200 | 122 | 148 | |||
|
|
||||||||||
| 26 Nov | 411.50 | 0.55 | 0.05 | 34.94 | 15 | 10 | 26 | |||
| 25 Nov | 417.45 | 0.5 | -0.85 | 31.00 | 22 | 12 | 15 | |||
| 22 Nov | 414.05 | 1.35 | 0.55 | 38.02 | 1 | 0 | 3 | |||
| 21 Nov | 406.00 | 0.8 | -3.10 | 36.29 | 5 | 2 | 2 | |||
| 4 Nov | 443.30 | 3.9 | -1.75 | 27.51 | 225 | 44 | 150 | |||
| 1 Nov | 454.15 | 5.65 | -0.35 | 25.80 | 7 | 4 | 108 | |||
| 31 Oct | 452.05 | 6 | -0.15 | - | 74 | 44 | 104 | |||
| 30 Oct | 449.15 | 6.15 | -0.15 | - | 34 | 16 | 60 | |||
| 29 Oct | 445.55 | 6.3 | -0.30 | - | 20 | 10 | 44 | |||
| 28 Oct | 441.65 | 6.6 | -3.60 | - | 36 | 30 | 32 | |||
| 25 Oct | 461.10 | 10.2 | -31.80 | - | 4 | 0 | 2 | |||
| 24 Oct | 477.25 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 474.10 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 468.35 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 492.20 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 494.45 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 492.95 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 488.10 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 486.95 | 42 | 0.00 | - | 0 | 0 | 2 | |||
| 8 Oct | 491.85 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 480.45 | 42 | 0.00 | - | 0 | 2 | 0 | |||
| 4 Oct | 497.20 | 42 | -5.55 | - | 2 | 0 | 0 | |||
| 3 Oct | 502.35 | 47.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 508.50 | 47.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 510.15 | 47.55 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 500 expiring on 26DEC2024
Delta for 500 CE is 0.01
Historical price for 500 CE is as follows
On 12 Dec COALINDIA was trading at 413.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 41.64, the open interest changed by 0 which decreased total open position to 337
On 11 Dec COALINDIA was trading at 416.95. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.83, the open interest changed by 17 which increased total open position to 343
On 10 Dec COALINDIA was trading at 414.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 37.99, the open interest changed by -35 which decreased total open position to 326
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.00, the open interest changed by -74 which decreased total open position to 358
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.40, the open interest changed by 2 which increased total open position to 434
On 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 34.62, the open interest changed by 2 which increased total open position to 425
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.96, the open interest changed by -42 which decreased total open position to 423
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.14, the open interest changed by 18 which increased total open position to 467
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 31.56, the open interest changed by 65 which increased total open position to 450
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 31.64, the open interest changed by 181 which increased total open position to 385
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.11, the open interest changed by 52 which increased total open position to 201
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 31.31, the open interest changed by 122 which increased total open position to 148
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 34.94, the open interest changed by 10 which increased total open position to 26
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 0.5, which was -0.85 lower than the previous day. The implied volatity was 31.00, the open interest changed by 12 which increased total open position to 15
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 3
On 21 Nov COALINDIA was trading at 406.00. The strike last trading price was 0.8, which was -3.10 lower than the previous day. The implied volatity was 36.29, the open interest changed by 2 which increased total open position to 2
On 4 Nov COALINDIA was trading at 443.30. The strike last trading price was 3.9, which was -1.75 lower than the previous day. The implied volatity was 27.51, the open interest changed by 44 which increased total open position to 150
On 1 Nov COALINDIA was trading at 454.15. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 25.80, the open interest changed by 4 which increased total open position to 108
On 31 Oct COALINDIA was trading at 452.05. The strike last trading price was 6, which was -0.15 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 6.15, which was -0.15 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 6.3, which was -0.30 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 6.6, 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 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 10.2, which was -31.80 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 42, 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 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 42, 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 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 42, 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 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 42, 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 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 42, 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 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 42, 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 42, 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 42, 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 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 42, 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 7 Oct COALINDIA was trading at 480.45. The strike last trading price was 42, 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 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 42, which was -5.55 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 47.55, 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 47.55, 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 47.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COALINDIA 26DEC2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 413.70 | 83 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 416.95 | 83 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 414.05 | 83 | 0.00 | 0.00 | 0 | -4 | 0 |
| 9 Dec | 414.00 | 83 | 4.00 | - | 4 | 0 | 235 |
| 6 Dec | 417.15 | 79 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 418.40 | 79 | 3.00 | - | 1 | 0 | 236 |
| 4 Dec | 416.65 | 76 | 1.00 | - | 2 | 1 | 235 |
| 3 Dec | 422.10 | 75 | -1.25 | 37.40 | 1 | 0 | 233 |
| 2 Dec | 421.70 | 76.25 | -4.20 | 43.42 | 10 | 1 | 233 |
| 29 Nov | 416.40 | 80.45 | 1.90 | 36.33 | 5 | -1 | 233 |
| 28 Nov | 415.20 | 78.55 | 0.90 | - | 72 | 69 | 233 |
| 27 Nov | 417.15 | 77.65 | -6.60 | - | 55 | 51 | 160 |
| 26 Nov | 411.50 | 84.25 | 6.15 | - | 51 | 49 | 107 |
| 25 Nov | 417.45 | 78.1 | 11.10 | 37.19 | 60 | 58 | 58 |
| 22 Nov | 414.05 | 67 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 406.00 | 67 | 35.00 | - | 0 | 0 | 0 |
| 4 Nov | 443.30 | 32 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 454.15 | 32 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 452.05 | 32 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 449.15 | 32 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 445.55 | 32 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 441.65 | 32 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 461.10 | 32 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 477.25 | 32 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 474.10 | 32 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 468.35 | 32 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 492.20 | 32 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 494.45 | 32 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 492.95 | 32 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 488.10 | 32 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 486.95 | 32 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 491.85 | 32 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 480.45 | 32 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 497.20 | 32 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 502.35 | 32 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 508.50 | 32 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 510.15 | 32 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 500 expiring on 26DEC2024
Delta for 500 PE is 0.00
Historical price for 500 PE is as follows
On 12 Dec COALINDIA was trading at 413.70. The strike last trading price was 83, 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 83, 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 83, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 9 Dec COALINDIA was trading at 414.00. The strike last trading price was 83, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235
On 6 Dec COALINDIA was trading at 417.15. The strike last trading price was 79, 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 5 Dec COALINDIA was trading at 418.40. The strike last trading price was 79, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 76, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 235
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 75, which was -1.25 lower than the previous day. The implied volatity was 37.40, the open interest changed by 0 which decreased total open position to 233
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 76.25, which was -4.20 lower than the previous day. The implied volatity was 43.42, the open interest changed by 1 which increased total open position to 233
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 80.45, which was 1.90 higher than the previous day. The implied volatity was 36.33, the open interest changed by -1 which decreased total open position to 233
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 78.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 233
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 77.65, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 160
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 84.25, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 107
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 78.1, which was 11.10 higher than the previous day. The implied volatity was 37.19, the open interest changed by 58 which increased total open position to 58
On 22 Nov COALINDIA was trading at 414.05. The strike last trading price was 67, 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 67, which was 35.00 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 32, 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 Nov COALINDIA was trading at 454.15. The strike last trading price was 32, 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 Oct COALINDIA was trading at 452.05. The strike last trading price was 32, 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 Oct COALINDIA was trading at 449.15. The strike last trading price was 32, 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 29 Oct COALINDIA was trading at 445.55. The strike last trading price was 32, 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 28 Oct COALINDIA was trading at 441.65. The strike last trading price was 32, 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 25 Oct COALINDIA was trading at 461.10. The strike last trading price was 32, 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 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 32, 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 23 Oct COALINDIA was trading at 474.10. The strike last trading price was 32, 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 22 Oct COALINDIA was trading at 468.35. The strike last trading price was 32, 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 18 Oct COALINDIA was trading at 492.20. The strike last trading price was 32, 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 15 Oct COALINDIA was trading at 494.45. The strike last trading price was 32, 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 11 Oct COALINDIA was trading at 492.95. The strike last trading price was 32, 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 32, 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 32, 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 8 Oct COALINDIA was trading at 491.85. The strike last trading price was 32, 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 7 Oct COALINDIA was trading at 480.45. The strike last trading price was 32, 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 4 Oct COALINDIA was trading at 497.20. The strike last trading price was 32, 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 32, 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 32, 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 32, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
