COALINDIA
Coal India Ltd
Historical option data for COALINDIA
20 Dec 2024 04:12 PM IST
| COALINDIA 26DEC2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 382.00 | 0.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 19 Dec | 391.95 | 0.1 | 0.05 | - | 1 | 0 | 54 | |||
| 18 Dec | 395.80 | 0.05 | 0.00 | - | 2 | 0 | 56 | |||
| 17 Dec | 402.90 | 0.05 | -0.05 | - | 13 | 1 | 62 | |||
| 13 Dec | 410.30 | 0.1 | -0.10 | 46.31 | 5 | -2 | 59 | |||
| 12 Dec | 409.10 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 416.65 | 0.2 | 0.00 | 36.08 | 2 | 0 | 61 | |||
| 3 Dec | 422.10 | 0.2 | 0.00 | 33.23 | 64 | 42 | 61 | |||
| 2 Dec | 421.70 | 0.2 | 0.10 | 33.08 | 3 | 0 | 19 | |||
| 29 Nov | 416.40 | 0.1 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 28 Nov | 415.20 | 0.1 | -0.10 | 29.76 | 7 | 6 | 18 | |||
| 27 Nov | 417.15 | 0.2 | 0.10 | 30.91 | 12 | 7 | 10 | |||
|
|
||||||||||
| 26 Nov | 411.50 | 0.1 | 0.00 | 29.64 | 1 | 0 | 2 | |||
| 25 Nov | 417.45 | 0.1 | -42.50 | 27.38 | 2 | 0 | 0 | |||
| 24 Oct | 477.25 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 474.10 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 468.35 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 492.20 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 494.45 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 492.95 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 488.10 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 491.85 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 480.45 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 497.20 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 502.35 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 508.50 | 42.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 510.15 | 42.6 | - | 0 | 0 | 0 | ||||
For Coal India Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 CE is 0.00
Historical price for 510 CE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 0.05, 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 56
On 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 62
On 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 46.31, the open interest changed by -2 which decreased total open position to 59
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 0.2, 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 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 61
On 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 33.23, the open interest changed by 42 which increased total open position to 61
On 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 19
On 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 29.76, the open interest changed by 6 which increased total open position to 18
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was 30.91, the open interest changed by 7 which increased total open position to 10
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 2
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 0.1, which was -42.50 lower than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 0
On 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COALINDIA 26DEC2024 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 382.00 | 118 | 1.00 | - | 3 | -2 | 76 |
| 19 Dec | 391.95 | 117 | 19.50 | - | 22 | -16 | 84 |
| 18 Dec | 395.80 | 97.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 402.90 | 97.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 410.30 | 97.5 | -2.50 | 57.23 | 6 | 4 | 102 |
| 12 Dec | 409.10 | 100 | 12.00 | - | 6 | -4 | 100 |
| 4 Dec | 416.65 | 88 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 422.10 | 88 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 421.70 | 88 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 416.40 | 88 | 0.00 | 0.00 | 0 | 0 | 104 |
| 28 Nov | 415.20 | 88 | 0.00 | - | 15 | 14 | 103 |
| 27 Nov | 417.15 | 88 | -7.00 | 25.22 | 41 | 39 | 87 |
| 26 Nov | 411.50 | 95 | 14.00 | 32.12 | 22 | 16 | 42 |
| 25 Nov | 417.45 | 81 | 44.15 | - | 26 | 24 | 24 |
| 24 Oct | 477.25 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 474.10 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 468.35 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 492.20 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 494.45 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 492.95 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 488.10 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 491.85 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 480.45 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 497.20 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 502.35 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 508.50 | 36.85 | 36.85 | - | 0 | 0 | 0 |
| 30 Sept | 510.15 | 0 | - | 0 | 0 | 0 | |
For Coal India Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 20 Dec COALINDIA was trading at 382.00. The strike last trading price was 118, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 76
On 19 Dec COALINDIA was trading at 391.95. The strike last trading price was 117, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 84
On 18 Dec COALINDIA was trading at 395.80. The strike last trading price was 97.5, 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 17 Dec COALINDIA was trading at 402.90. The strike last trading price was 97.5, 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 13 Dec COALINDIA was trading at 410.30. The strike last trading price was 97.5, which was -2.50 lower than the previous day. The implied volatity was 57.23, the open interest changed by 4 which increased total open position to 102
On 12 Dec COALINDIA was trading at 409.10. The strike last trading price was 100, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 100
On 4 Dec COALINDIA was trading at 416.65. The strike last trading price was 88, 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 3 Dec COALINDIA was trading at 422.10. The strike last trading price was 88, 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 2 Dec COALINDIA was trading at 421.70. The strike last trading price was 88, 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 29 Nov COALINDIA was trading at 416.40. The strike last trading price was 88, 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 104
On 28 Nov COALINDIA was trading at 415.20. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 103
On 27 Nov COALINDIA was trading at 417.15. The strike last trading price was 88, which was -7.00 lower than the previous day. The implied volatity was 25.22, the open interest changed by 39 which increased total open position to 87
On 26 Nov COALINDIA was trading at 411.50. The strike last trading price was 95, which was 14.00 higher than the previous day. The implied volatity was 32.12, the open interest changed by 16 which increased total open position to 42
On 25 Nov COALINDIA was trading at 417.45. The strike last trading price was 81, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24
On 24 Oct COALINDIA was trading at 477.25. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, which was 36.85 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
