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 | 6.55 | -0.60 | - | 16,42,200 | 1,49,100 | 5,81,700 | |||
| 4 Jul | 489.55 | 7.15 | - | 9,72,300 | -44,100 | 4,32,600 | ||||
| 3 Jul | 484.95 | 6.7 | - | 9,70,200 | 90,300 | 4,76,700 | ||||
| 2 Jul | 479.10 | 5.8 | - | 17,68,200 | 31,500 | 3,88,500 | ||||
| 1 Jul | 474.80 | 5.65 | - | 7,39,200 | 1,44,900 | 3,57,000 | ||||
| 28 Jun | 473.15 | 5.75 | - | 3,90,600 | 86,100 | 2,12,100 | ||||
| 27 Jun | 467.05 | 5.5 | - | 1,44,900 | 8,400 | 1,26,000 | ||||
| 26 Jun | 468.75 | 6.25 | - | 65,100 | 39,900 | 1,17,600 | ||||
| 25 Jun | 469.25 | 6.9 | - | 81,900 | 50,400 | 77,700 | ||||
| 24 Jun | 473.70 | 8.2 | - | 58,800 | 12,600 | 27,300 | ||||
| 21 Jun | 480.20 | 12.75 | - | 8,400 | 4,200 | 12,600 | ||||
| 20 Jun | 483.15 | 12.90 | - | 4,200 | 0 | 8,400 | ||||
| 19 Jun | 477.95 | 10.55 | - | 6,300 | 4,200 | 8,400 | ||||
| 18 Jun | 489.05 | 14.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 14.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 14.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 14.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 14.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 14.00 | - | 0 | 4,200 | 0 | ||||
| 7 Jun | 479.15 | 14.00 | - | 6,300 | 2,100 | 2,100 | ||||
| 6 Jun | 472.95 | 20.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 20.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 20.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 20.55 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 491.20 | 20.55 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 505 expiring on 25JUL2024
Delta for 505 CE is -
Historical price for 505 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 6.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 581700
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 432600
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 476700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 388500
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 144900 which increased total open position to 357000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 212100
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 126000
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 117600
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 77700
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 27300
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12600
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8400
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 14.00, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 | 18.75 | -2.40 | - | 1,38,600 | 18,900 | 52,500 |
| 4 Jul | 489.55 | 21.15 | - | 92,400 | -18,900 | 33,600 | |
| 3 Jul | 484.95 | 23.9 | - | 31,500 | 12,600 | 52,500 | |
| 2 Jul | 479.10 | 33.5 | - | 0 | 39,900 | 0 | |
| 1 Jul | 474.80 | 33.5 | - | 4,200 | 39,900 | 39,900 | |
| 28 Jun | 473.15 | 38.4 | - | 0 | 39,900 | 0 | |
| 27 Jun | 467.05 | 38.4 | - | 46,200 | 39,900 | 39,900 | |
| 26 Jun | 468.75 | 58.95 | - | 0 | 0 | 0 | |
| 25 Jun | 469.25 | 58.95 | - | 0 | 0 | 0 | |
| 24 Jun | 473.70 | 58.95 | - | 0 | 0 | 0 | |
| 21 Jun | 480.20 | 58.95 | - | 0 | 0 | 0 | |
| 20 Jun | 483.15 | 58.95 | - | 0 | 0 | 0 | |
| 19 Jun | 477.95 | 58.95 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 58.95 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 58.95 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 58.95 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 58.95 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 58.95 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 58.95 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 58.95 | - | 0 | -2,100 | 0 | |
| 6 Jun | 472.95 | 58.95 | - | 0 | -2,100 | 0 | |
| 5 Jun | 460.55 | 58.95 | - | 2,100 | 0 | 2,100 | |
| 4 Jun | 441.90 | 76.35 | - | 10,500 | 2,100 | 2,100 | |
| 3 Jun | 512.35 | 37.75 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 37.75 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 505 expiring on 25JUL2024
Delta for 505 PE is -
Historical price for 505 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 18.75, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 52500
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 33600
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 52500
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 0
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 39900
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 0
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 39900
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 58.95, 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 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 58.95, 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 Jun COALINDIA was trading at 473.70. The strike last trading price was 58.95, 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 Jun COALINDIA was trading at 480.20. The strike last trading price was 58.95, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 58.95, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 58.95, 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 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 58.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 58.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 76.35, 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 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 37.75, 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 37.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0