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 | 2.95 | -0.65 | - | 36,07,800 | 6,93,000 | 24,31,800 | |||
| 4 Jul | 489.55 | 3.6 | - | 33,81,000 | 3,57,000 | 17,38,800 | ||||
| 3 Jul | 484.95 | 3.6 | - | 20,37,000 | 1,78,500 | 13,81,800 | ||||
| 2 Jul | 479.10 | 3.25 | - | 35,91,000 | 60,900 | 12,05,400 | ||||
| 1 Jul | 474.80 | 3.3 | - | 11,88,600 | 2,16,300 | 11,44,500 | ||||
| 28 Jun | 473.15 | 3.4 | - | 12,34,800 | 1,47,000 | 9,28,200 | ||||
| 27 Jun | 467.05 | 3.3 | - | 6,38,400 | 1,02,900 | 7,81,200 | ||||
| 26 Jun | 468.75 | 3.8 | - | 4,32,600 | 86,100 | 6,78,300 | ||||
| 25 Jun | 469.25 | 4.4 | - | 11,23,500 | -3,67,500 | 5,92,200 | ||||
| 24 Jun | 473.70 | 5.1 | - | 8,33,700 | 90,300 | 9,57,600 | ||||
| 21 Jun | 480.20 | 7.15 | - | 4,53,600 | 67,200 | 8,69,400 | ||||
| 20 Jun | 483.15 | 7.55 | - | 5,10,300 | 69,300 | 7,95,900 | ||||
| 19 Jun | 477.95 | 6.90 | - | 4,78,800 | 14,700 | 7,26,600 | ||||
| 18 Jun | 489.05 | 8.55 | - | 8,10,600 | 4,05,300 | 7,11,900 | ||||
| 14 Jun | 486.95 | 8.95 | - | 2,37,300 | 1,82,700 | 3,06,600 | ||||
| 13 Jun | 487.90 | 9.95 | - | 56,700 | -6,300 | 1,21,800 | ||||
|
|
||||||||||
| 12 Jun | 488.70 | 11.00 | - | 1,26,000 | 52,500 | 1,30,200 | ||||
| 11 Jun | 476.35 | 9.40 | - | 58,800 | 14,700 | 79,800 | ||||
| 10 Jun | 477.70 | 11.10 | - | 42,000 | 2,100 | 65,100 | ||||
| 7 Jun | 479.15 | 11.65 | - | 21,000 | 27,300 | 63,000 | ||||
| 6 Jun | 472.95 | 10.50 | - | 31,500 | 35,700 | 35,700 | ||||
| 5 Jun | 460.55 | 12.20 | - | 0 | 4,200 | 0 | ||||
| 4 Jun | 441.90 | 12.20 | - | 10,500 | 4,200 | 25,200 | ||||
| 3 Jun | 512.35 | 27.15 | - | 16,800 | 8,400 | 21,000 | ||||
| 31 May | 491.20 | 17.65 | - | 12,600 | 10,500 | 10,500 | ||||
| 30 May | 482.15 | 13.25 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 13.25 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 13.25 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 13.25 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 13.25 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 13.25 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 520 expiring on 25JUL2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 693000 which increased total open position to 2431800
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 357000 which increased total open position to 1738800
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 178500 which increased total open position to 1381800
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 1205400
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 216300 which increased total open position to 1144500
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 928200
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 102900 which increased total open position to 781200
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 678300
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -367500 which decreased total open position to 592200
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 957600
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 869400
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 795900
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 726600
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 405300 which increased total open position to 711900
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 182700 which increased total open position to 306600
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 121800
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 130200
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 79800
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 65100
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 63000
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 35700
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 12.20, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 25200
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 21000
On 31 May COALINDIA was trading at 491.20. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 30 May COALINDIA was trading at 482.15. The strike last trading price was 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 | 29.9 | -1.10 | - | 21,000 | 8,400 | 1,19,700 |
| 4 Jul | 489.55 | 31 | - | 73,500 | 25,200 | 1,11,300 | |
| 3 Jul | 484.95 | 35.4 | - | 42,000 | 18,900 | 86,100 | |
| 2 Jul | 479.10 | 39 | - | 6,300 | 0 | 71,400 | |
| 1 Jul | 474.80 | 45.9 | - | 12,600 | 2,100 | 71,400 | |
| 28 Jun | 473.15 | 45.9 | - | 6,300 | 10,500 | 69,300 | |
| 27 Jun | 467.05 | 56.75 | - | 73,500 | 52,500 | 58,800 | |
| 26 Jun | 468.75 | 36 | - | 0 | 0 | 0 | |
| 25 Jun | 469.25 | 36 | - | 0 | 0 | 0 | |
| 24 Jun | 473.70 | 36 | - | 0 | 2,100 | 0 | |
| 21 Jun | 480.20 | 36.00 | - | 2,100 | 0 | 4,200 | |
| 20 Jun | 483.15 | 38.00 | - | 0 | 0 | 0 | |
| 19 Jun | 477.95 | 38.00 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 38.00 | - | 0 | 2,100 | 0 | |
| 14 Jun | 486.95 | 38.00 | - | 2,100 | 0 | 2,100 | |
| 13 Jun | 487.90 | 38.05 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 38.05 | - | 2,100 | 0 | 2,100 | |
| 11 Jun | 476.35 | 45.00 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 45.00 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 45.00 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 45.00 | - | 2,100 | 0 | 0 | |
| 5 Jun | 460.55 | 71.40 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 71.40 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 71.40 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 71.40 | - | 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 520 expiring on 25JUL2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 29.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 119700
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 111300
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 35.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 86100
On 2 Jul COALINDIA was trading at 479.10. 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 71400
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 71400
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 69300
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 58800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 36, 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 36, 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 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 38.00, 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 38.00, 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 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 38.00, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 38.05, 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 38.05, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 45.00, 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 45.00, 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 45.00, 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 45.00, 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 71.40, 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 71.40, 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 71.40, 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 71.40, 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