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 | 2.35 | -0.60 | - | 4,66,200 | 96,600 | 4,17,900 | |||
| 4 Jul | 489.55 | 2.95 | - | 4,05,300 | 54,600 | 3,21,300 | ||||
| 3 Jul | 484.95 | 2.95 | - | 2,01,600 | 86,100 | 2,66,700 | ||||
| 2 Jul | 479.10 | 2.7 | - | 2,89,800 | 42,000 | 1,80,600 | ||||
| 1 Jul | 474.80 | 2.6 | - | 1,42,800 | 88,200 | 1,38,600 | ||||
| 28 Jun | 473.15 | 2.8 | - | 1,34,400 | 37,800 | 50,400 | ||||
| 27 Jun | 467.05 | 2.8 | - | 14,700 | 12,600 | 12,600 | ||||
| 26 Jun | 468.75 | 14.05 | - | 0 | 0 | 0 | ||||
| 25 Jun | 469.25 | 14.05 | - | 0 | 0 | 0 | ||||
| 24 Jun | 473.70 | 14.05 | - | 0 | 0 | 0 | ||||
| 21 Jun | 480.20 | 14.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 483.15 | 14.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 477.95 | 14.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 489.05 | 14.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 486.95 | 14.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 487.90 | 14.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 488.70 | 14.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 476.35 | 14.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 14.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 479.15 | 14.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 14.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 460.55 | 14.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 441.90 | 14.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 512.35 | 14.05 | - | 0 | 0 | 0 | ||||
| 31 May | 491.20 | 0.00 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 525 expiring on 25JUL2024
Delta for 525 CE is -
Historical price for 525 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 417900
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 321300
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 266700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 180600
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 138600
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 50400
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 14.05, 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 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 14.05, 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 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 14.05, 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 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 14.05, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 33.6 | -6.05 | - | 4,200 | 2,100 | 21,000 |
| 4 Jul | 489.55 | 39.65 | - | 4,200 | -2,100 | 18,900 | |
| 3 Jul | 484.95 | 39.7 | - | 6,300 | 2,100 | 21,000 | |
| 2 Jul | 479.10 | 48.15 | - | 18,900 | 18,900 | 18,900 | |
| 1 Jul | 474.80 | 58 | - | 0 | 0 | 0 | |
| 28 Jun | 473.15 | 58 | - | 0 | 0 | 0 | |
| 27 Jun | 467.05 | 58 | - | 10,500 | 0 | 0 | |
| 26 Jun | 468.75 | 51.1 | - | 0 | 0 | 0 | |
| 25 Jun | 469.25 | 51.1 | - | 0 | 0 | 0 | |
| 24 Jun | 473.70 | 51.1 | - | 0 | 0 | 0 | |
| 21 Jun | 480.20 | 51.10 | - | 0 | 0 | 0 | |
| 20 Jun | 483.15 | 51.10 | - | 0 | 0 | 0 | |
| 19 Jun | 477.95 | 51.10 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 51.10 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 51.10 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 51.10 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 51.10 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 51.10 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 51.10 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 51.10 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 51.10 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 51.10 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 51.10 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 51.10 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 0.00 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 525 expiring on 25JUL2024
Delta for 525 PE is -
Historical price for 525 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 33.6, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21000
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 18900
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 39.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21000
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 48.15, 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 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 58, 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 Jun COALINDIA was trading at 473.15. The strike last trading price was 58, 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 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 58, 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 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 51.1, 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 51.1, 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 51.1, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 51.10, 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 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