COALINDIA
Coal India Ltd
Historical option data for COALINDIA
16 Sep 2024 04:12 PM IST
| COALINDIA 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 493.25 | 2.8 | -0.25 | 1,12,62,300 | 2,37,300 | 69,51,000 | ||||
| 13 Sept | 490.25 | 3.05 | -1.10 | 98,53,200 | 7,70,700 | 66,78,000 | ||||
| 12 Sept | 495.65 | 4.15 | 0.95 | 1,13,94,600 | -9,24,000 | 59,19,900 | ||||
| 11 Sept | 483.95 | 3.2 | -1.70 | 93,42,900 | 5,54,400 | 68,75,400 | ||||
| 10 Sept | 491.10 | 4.9 | 0.70 | 87,82,200 | -3,00,300 | 63,37,800 | ||||
| 9 Sept | 484.45 | 4.2 | -1.40 | 1,02,33,300 | 7,56,000 | 66,19,200 | ||||
| 6 Sept | 488.55 | 5.6 | -3.20 | 1,36,33,200 | 11,52,900 | 59,03,100 | ||||
| 5 Sept | 497.00 | 8.8 | -3.40 | 80,53,500 | 12,09,600 | 47,43,900 | ||||
| 4 Sept | 503.65 | 12.2 | -7.70 | 1,59,49,500 | 28,51,800 | 35,25,900 | ||||
| 3 Sept | 519.60 | 19.9 | -1.30 | 7,64,400 | 42,000 | 6,76,200 | ||||
|
|
||||||||||
| 2 Sept | 520.85 | 21.2 | -3.20 | 6,63,600 | 46,200 | 6,34,200 | ||||
| 30 Aug | 524.95 | 24.4 | -5.25 | 4,57,800 | 12,600 | 5,90,100 | ||||
| 29 Aug | 527.55 | 29.65 | 2.25 | 17,72,400 | 3,46,500 | 5,79,600 | ||||
| 28 Aug | 526.35 | 27.4 | -3.85 | 1,61,700 | 35,700 | 2,28,900 | ||||
| 27 Aug | 531.40 | 31.25 | -5.15 | 37,800 | 16,800 | 1,95,300 | ||||
| 26 Aug | 538.10 | 36.4 | 0.35 | 29,400 | 12,600 | 1,78,500 | ||||
| 23 Aug | 538.85 | 36.05 | 6.70 | 1,91,100 | 90,300 | 1,63,800 | ||||
| 22 Aug | 528.85 | 29.35 | -1.65 | 25,200 | 14,700 | 73,500 | ||||
| 21 Aug | 532.20 | 31 | 4.00 | 48,300 | -4,200 | 58,800 | ||||
| 20 Aug | 524.60 | 27 | 1.75 | 46,200 | -2,100 | 60,900 | ||||
| 19 Aug | 522.00 | 25.25 | 4.05 | 86,100 | 8,400 | 63,000 | ||||
| 16 Aug | 512.30 | 21.2 | 3.20 | 1,05,000 | 31,500 | 58,800 | ||||
| 14 Aug | 504.70 | 18 | -4.35 | 46,200 | 21,000 | 25,200 | ||||
| 13 Aug | 521.75 | 22.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 523.95 | 22.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 529.80 | 22.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 523.45 | 22.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 531.50 | 22.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 499.60 | 22.35 | 0.00 | 0 | 4,200 | 0 | ||||
| 5 Aug | 506.80 | 22.35 | -6.40 | 6,300 | 4,200 | 4,200 | ||||
| 2 Aug | 524.50 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 540.40 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.20 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 519.35 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 512.15 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 509.85 | 28.75 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 2.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 237300 which increased total open position to 6951000
On 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 3.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 770700 which increased total open position to 6678000
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 4.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -924000 which decreased total open position to 5919900
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 3.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 554400 which increased total open position to 6875400
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 4.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -300300 which decreased total open position to 6337800
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 4.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 756000 which increased total open position to 6619200
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 5.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1152900 which increased total open position to 5903100
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 8.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1209600 which increased total open position to 4743900
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 12.2, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 2851800 which increased total open position to 3525900
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 19.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 676200
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 21.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 634200
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 24.4, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 590100
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 29.65, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 579600
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 27.4, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 228900
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 31.25, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 195300
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 36.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 178500
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 36.05, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 163800
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 29.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 73500
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 31, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 58800
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 27, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 60900
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 25.25, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 63000
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 21.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 58800
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 18, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 25200
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 22.35, 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 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 22.35, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 22.35, 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 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 22.35, 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 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 22.35, 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 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 22.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 22.35, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 28.75, 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 Aug COALINDIA was trading at 540.40. The strike last trading price was 28.75, 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 Jul COALINDIA was trading at 522.20. The strike last trading price was 28.75, 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 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 28.75, 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 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 28.75, 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 493.25 | 19 | -2.20 | 1,42,800 | -23,100 | 24,88,500 |
| 13 Sept | 490.25 | 21.2 | 2.65 | 4,22,100 | -29,400 | 25,13,700 |
| 12 Sept | 495.65 | 18.55 | -9.70 | 9,84,900 | -14,700 | 25,43,100 |
| 11 Sept | 483.95 | 28.25 | 5.95 | 1,38,600 | -27,300 | 25,57,800 |
| 10 Sept | 491.10 | 22.3 | -5.00 | 1,57,500 | -10,500 | 25,89,300 |
| 9 Sept | 484.45 | 27.3 | 1.65 | 3,38,100 | -77,700 | 25,99,800 |
| 6 Sept | 488.55 | 25.65 | 6.40 | 11,29,800 | 50,400 | 26,94,300 |
| 5 Sept | 497.00 | 19.25 | 3.35 | 20,89,500 | 1,72,200 | 26,60,700 |
| 4 Sept | 503.65 | 15.9 | 7.00 | 65,12,100 | 1,51,200 | 24,92,700 |
| 3 Sept | 519.60 | 8.9 | 0.20 | 12,87,300 | 27,300 | 23,41,500 |
| 2 Sept | 520.85 | 8.7 | 0.45 | 26,88,000 | 2,98,200 | 23,14,200 |
| 30 Aug | 524.95 | 8.25 | 0.95 | 32,71,800 | 2,66,700 | 20,26,500 |
| 29 Aug | 527.55 | 7.3 | 0.10 | 28,09,800 | 4,89,300 | 17,66,100 |
| 28 Aug | 526.35 | 7.2 | 1.50 | 7,62,300 | 1,55,400 | 12,76,800 |
| 27 Aug | 531.40 | 5.7 | 0.45 | 9,57,600 | 65,100 | 11,23,500 |
| 26 Aug | 538.10 | 5.25 | -0.15 | 9,63,900 | 2,16,300 | 10,56,300 |
| 23 Aug | 538.85 | 5.4 | -1.60 | 10,37,400 | 3,42,300 | 8,37,900 |
| 22 Aug | 528.85 | 7 | 0.80 | 3,38,100 | 2,33,100 | 4,97,700 |
| 21 Aug | 532.20 | 6.2 | -3.00 | 1,76,400 | 73,500 | 2,64,600 |
| 20 Aug | 524.60 | 9.2 | -1.10 | 90,300 | 35,700 | 1,89,000 |
| 19 Aug | 522.00 | 10.3 | -4.70 | 1,55,400 | 1,02,900 | 1,51,200 |
| 16 Aug | 512.30 | 15 | -8.60 | 27,300 | 4,200 | 48,300 |
| 14 Aug | 504.70 | 23.6 | 8.40 | 58,800 | 10,500 | 44,100 |
| 13 Aug | 521.75 | 15.2 | 2.10 | 12,600 | 2,100 | 33,600 |
| 12 Aug | 523.95 | 13.1 | 0.30 | 25,200 | 21,000 | 29,400 |
| 9 Aug | 529.80 | 12.8 | -11.95 | 4,200 | 2,100 | 8,400 |
| 8 Aug | 523.45 | 24.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 531.50 | 24.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 499.60 | 24.75 | 0.00 | 0 | 2,100 | 0 |
| 5 Aug | 506.80 | 24.75 | 12.75 | 8,400 | 0 | 4,200 |
| 2 Aug | 524.50 | 12 | 0.00 | 0 | 4,200 | 0 |
| 1 Aug | 540.40 | 12 | -26.35 | 4,200 | 2,100 | 2,100 |
| 31 Jul | 522.20 | 38.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 519.35 | 38.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 512.15 | 38.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 509.85 | 38.35 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 19, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 2488500
On 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 21.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 2513700
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 18.55, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 2543100
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 28.25, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 2557800
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 22.3, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 2589300
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 27.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -77700 which decreased total open position to 2599800
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 25.65, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 2694300
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 19.25, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 172200 which increased total open position to 2660700
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 15.9, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 2492700
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 8.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 2341500
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 8.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 298200 which increased total open position to 2314200
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 8.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 266700 which increased total open position to 2026500
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 7.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 489300 which increased total open position to 1766100
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 7.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 155400 which increased total open position to 1276800
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 5.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 1123500
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 5.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 216300 which increased total open position to 1056300
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 5.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 342300 which increased total open position to 837900
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 233100 which increased total open position to 497700
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 6.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 264600
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 9.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 189000
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 10.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 102900 which increased total open position to 151200
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 15, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 48300
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 23.6, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 44100
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 15.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 33600
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 13.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 29400
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 12.8, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8400
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 24.75, 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 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 24.75, 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 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 24.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 24.75, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 12, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 38.35, 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 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 38.35, 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 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 38.35, 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 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0