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 | 3.7 | -0.75 | - | 63,67,200 | 40,92,900 | 55,20,900 | |||
| 4 Jul | 489.55 | 4.45 | - | 23,70,900 | 11,92,800 | 14,28,000 | ||||
| 3 Jul | 484.95 | 4.4 | - | 4,41,000 | 48,300 | 2,35,200 | ||||
| 2 Jul | 479.10 | 4 | - | 4,85,100 | 18,900 | 1,86,900 | ||||
| 1 Jul | 474.80 | 3.9 | - | 1,65,900 | 0 | 1,68,000 | ||||
| 28 Jun | 473.15 | 3.95 | - | 3,36,000 | 12,600 | 1,68,000 | ||||
| 27 Jun | 467.05 | 3.95 | - | 1,70,100 | 98,700 | 1,55,400 | ||||
| 26 Jun | 468.75 | 4.45 | - | 48,300 | 31,500 | 52,500 | ||||
| 25 Jun | 469.25 | 4.7 | - | 39,900 | 16,800 | 21,000 | ||||
| 24 Jun | 473.70 | 6.35 | - | 8,400 | 2,100 | 4,200 | ||||
| 21 Jun | 480.20 | 8.95 | - | 2,100 | 0 | 0 | ||||
| 20 Jun | 483.15 | 17.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 17.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 489.05 | 17.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 486.95 | 17.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 17.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 17.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 476.35 | 17.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 17.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 17.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 17.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 17.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 17.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 17.05 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 17.05 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 515 expiring on 25JUL2024
Delta for 515 CE is -
Historical price for 515 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4092900 which increased total open position to 5520900
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1192800 which increased total open position to 1428000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 235200
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 186900
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 168000
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 98700 which increased total open position to 155400
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 52500
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 21000
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 8.95, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 | 25.55 | -1.35 | - | 1,19,700 | 71,400 | 1,28,100 |
| 4 Jul | 489.55 | 26.9 | - | 14,700 | -10,500 | 56,700 | |
| 3 Jul | 484.95 | 31.25 | - | 10,500 | 4,200 | 67,200 | |
| 2 Jul | 479.10 | 37.3 | - | 29,400 | 18,900 | 60,900 | |
| 1 Jul | 474.80 | 41.55 | - | 8,400 | 42,000 | 42,000 | |
| 28 Jun | 473.15 | 46.8 | - | 0 | 39,900 | 0 | |
| 27 Jun | 467.05 | 46.8 | - | 50,400 | 39,900 | 39,900 | |
| 26 Jun | 468.75 | 47 | - | 0 | 0 | 0 | |
| 25 Jun | 469.25 | 47 | - | 0 | 0 | 0 | |
| 24 Jun | 473.70 | 47 | - | 0 | 0 | 0 | |
| 21 Jun | 480.20 | 47.00 | - | 0 | 0 | 0 | |
| 20 Jun | 483.15 | 47.00 | - | 0 | 0 | 0 | |
| 19 Jun | 477.95 | 47.00 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 47.00 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 47.00 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 47.00 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 47.00 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 47.00 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 47.00 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 47.00 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 47.00 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 47.00 | - | 0 | -2,100 | 0 | |
| 4 Jun | 441.90 | 47.00 | - | 8,400 | 2,100 | 2,100 | |
| 3 Jun | 512.35 | 44.20 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 44.20 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 515 expiring on 25JUL2024
Delta for 515 PE is -
Historical price for 515 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 25.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 128100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 56700
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 67200
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 37.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 60900
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 46.8, 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 46.8, 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 47, 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 47, 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 47, 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 47.00, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 47.00, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 47.00, 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 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 47.00, 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 47.00, 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 47.00, 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 47.00, 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 47.00, 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 47.00, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 47.00, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 47.00, 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 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 47.00, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 47.00, 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 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 44.20, 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 44.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0