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 | 5 | -0.65 | - | 47,90,100 | 4,24,200 | 29,61,000 | |||
| 4 Jul | 489.55 | 5.65 | - | 32,76,000 | 60,900 | 25,36,800 | ||||
| 3 Jul | 484.95 | 5.4 | - | 40,42,500 | 9,36,600 | 24,75,900 | ||||
| 2 Jul | 479.10 | 4.7 | - | 48,19,500 | 6,59,400 | 15,37,200 | ||||
| 1 Jul | 474.80 | 4.8 | - | 13,27,200 | 2,73,000 | 8,77,800 | ||||
| 28 Jun | 473.15 | 4.8 | - | 13,86,000 | 1,99,500 | 6,04,800 | ||||
| 27 Jun | 467.05 | 4.65 | - | 4,55,700 | 50,400 | 4,05,300 | ||||
| 26 Jun | 468.75 | 5.25 | - | 2,73,000 | 37,800 | 3,54,900 | ||||
| 25 Jun | 469.25 | 5.85 | - | 3,40,200 | 84,000 | 3,17,100 | ||||
| 24 Jun | 473.70 | 6.95 | - | 3,90,600 | 1,09,200 | 2,47,800 | ||||
|
|
||||||||||
| 21 Jun | 480.20 | 9.75 | - | 1,74,300 | 29,400 | 1,36,500 | ||||
| 20 Jun | 483.15 | 10.25 | - | 1,19,700 | 73,500 | 1,05,000 | ||||
| 19 Jun | 477.95 | 9.00 | - | 48,300 | 16,800 | 31,500 | ||||
| 18 Jun | 489.05 | 11.75 | - | 29,400 | 18,900 | 18,900 | ||||
| 14 Jun | 486.95 | 11.70 | - | 2,100 | 0 | 0 | ||||
| 13 Jun | 487.90 | 15.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 15.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 15.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 15.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 15.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 15.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 15.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 15.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 15.60 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 15.60 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 15.60 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 15.60 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 15.60 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 15.60 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 15.60 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 15.60 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 510 expiring on 25JUL2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 424200 which increased total open position to 2961000
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 2536800
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 936600 which increased total open position to 2475900
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 659400 which increased total open position to 1537200
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 273000 which increased total open position to 877800
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 604800
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 405300
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 354900
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 317100
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 247800
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 136500
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 105000
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 31500
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 11.75, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 11.70, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 15.60, 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 | 22.2 | -1.65 | - | 48,300 | 29,400 | 1,28,100 |
| 4 Jul | 489.55 | 23.85 | - | 39,900 | 8,400 | 98,700 | |
| 3 Jul | 484.95 | 27.25 | - | 12,600 | -2,100 | 90,300 | |
| 2 Jul | 479.10 | 35.3 | - | 37,800 | 90,300 | 90,300 | |
| 1 Jul | 474.80 | 47.7 | - | 0 | 44,100 | 0 | |
| 28 Jun | 473.15 | 47.7 | - | 0 | 44,100 | 0 | |
| 27 Jun | 467.05 | 47.7 | - | 50,400 | 44,100 | 79,800 | |
| 26 Jun | 468.75 | 43.45 | - | 35,700 | 31,500 | 31,500 | |
| 25 Jun | 469.25 | 39 | - | 0 | 0 | 0 | |
| 24 Jun | 473.70 | 39 | - | 2,100 | 0 | 6,300 | |
| 21 Jun | 480.20 | 30.00 | - | 2,100 | 0 | 6,300 | |
| 20 Jun | 483.15 | 52.55 | - | 0 | 0 | 0 | |
| 19 Jun | 477.95 | 52.55 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 52.55 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 52.55 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 52.55 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 52.55 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 52.55 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 52.55 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 52.55 | - | 0 | 4,200 | 0 | |
| 6 Jun | 472.95 | 52.55 | - | 0 | 4,200 | 0 | |
| 5 Jun | 460.55 | 52.55 | - | 0 | 4,200 | 6,300 | |
| 4 Jun | 441.90 | 52.55 | - | 16,800 | 2,100 | 2,100 | |
| 3 Jun | 512.35 | 63.95 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 63.95 | - | 0 | 0 | 0 | |
| 30 May | 482.15 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 487.65 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 501.00 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 497.30 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 501.70 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 490.65 | 0.00 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 510 expiring on 25JUL2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 22.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 128100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 98700
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 90300
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 35.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 90300
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 0
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 0
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 79800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 43.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 31500
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 39, 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 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 52.55, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 52.55, 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 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 52.55, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 52.55, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 52.55, 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 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 52.55, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 52.55, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 52.55, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 52.55, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 52.55, 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 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 52.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6300
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 52.55, 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 63.95, 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 31 May COALINDIA was trading at 491.20. The strike last trading price was 63.95, 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 30 May COALINDIA was trading at 482.15. 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
On 28 May COALINDIA was trading at 487.65. 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
On 24 May COALINDIA was trading at 501.00. 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
On 23 May COALINDIA was trading at 497.30. 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
On 22 May COALINDIA was trading at 501.70. 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
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