COALINDIA
Coal India Ltd
Historical option data for COALINDIA
06 Sep 2024 04:12 PM IST
| COALINDIA 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 488.55 | 2.8 | -1.20 | 1,00,84,200 | 7,14,000 | 75,43,200 | ||||
| 5 Sept | 497.00 | 4 | -1.75 | 66,63,300 | 8,31,600 | 68,14,500 | ||||
| 4 Sept | 503.65 | 5.75 | -4.30 | 1,29,19,200 | 18,56,400 | 59,64,000 | ||||
| 3 Sept | 519.60 | 10.05 | -1.05 | 37,56,900 | 3,08,700 | 41,05,500 | ||||
| 2 Sept | 520.85 | 11.1 | -2.50 | 76,48,200 | 5,48,100 | 37,92,600 | ||||
| 30 Aug | 524.95 | 13.6 | -3.55 | 1,03,50,900 | 11,55,000 | 32,46,600 | ||||
| 29 Aug | 527.55 | 17.15 | 1.20 | 76,81,800 | 6,82,500 | 21,00,000 | ||||
| 28 Aug | 526.35 | 15.95 | -2.55 | 20,62,200 | 4,03,200 | 14,13,300 | ||||
| 27 Aug | 531.40 | 18.5 | -4.40 | 7,95,900 | 73,500 | 10,01,700 | ||||
| 26 Aug | 538.10 | 22.9 | 0.30 | 8,77,800 | 31,500 | 9,28,200 | ||||
|
|
||||||||||
| 23 Aug | 538.85 | 22.6 | 5.70 | 13,18,800 | -44,100 | 8,96,700 | ||||
| 22 Aug | 528.85 | 16.9 | -1.75 | 5,16,600 | 54,600 | 9,38,700 | ||||
| 21 Aug | 532.20 | 18.65 | 3.15 | 15,96,000 | 4,97,700 | 8,79,900 | ||||
| 20 Aug | 524.60 | 15.5 | 0.25 | 5,16,600 | 1,93,200 | 3,84,300 | ||||
| 19 Aug | 522.00 | 15.25 | 3.15 | 1,30,200 | 48,300 | 1,91,100 | ||||
| 16 Aug | 512.30 | 12.1 | 0.85 | 98,700 | 4,200 | 1,42,800 | ||||
| 14 Aug | 504.70 | 11.25 | -5.00 | 69,300 | 16,800 | 1,36,500 | ||||
| 13 Aug | 521.75 | 16.25 | -1.30 | 33,600 | 0 | 1,17,600 | ||||
| 12 Aug | 523.95 | 17.55 | -2.45 | 37,800 | 12,600 | 1,17,600 | ||||
| 9 Aug | 529.80 | 20 | 1.00 | 44,100 | -4,200 | 1,02,900 | ||||
| 8 Aug | 523.45 | 19 | -3.30 | 65,100 | 8,400 | 1,07,100 | ||||
| 7 Aug | 531.50 | 22.3 | 11.10 | 77,700 | 12,600 | 96,600 | ||||
| 6 Aug | 499.60 | 11.2 | -2.20 | 39,900 | 2,100 | 84,000 | ||||
| 5 Aug | 506.80 | 13.4 | -6.05 | 58,800 | -2,100 | 84,000 | ||||
| 2 Aug | 524.50 | 19.45 | -9.75 | 1,00,800 | 50,400 | 86,100 | ||||
| 1 Aug | 540.40 | 29.2 | 8.20 | 1,34,400 | 31,500 | 35,700 | ||||
| 31 Jul | 522.20 | 21 | -0.30 | 6,300 | 4,200 | 4,200 | ||||
| 30 Jul | 519.35 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 512.15 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 509.85 | 21.3 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 530 expiring on 26SEP2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 2.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 714000 which increased total open position to 7543200
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 831600 which increased total open position to 6814500
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 5.75, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 1856400 which increased total open position to 5964000
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 10.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 308700 which increased total open position to 4105500
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 11.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 548100 which increased total open position to 3792600
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 13.6, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1155000 which increased total open position to 3246600
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 17.15, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 682500 which increased total open position to 2100000
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 15.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 403200 which increased total open position to 1413300
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 18.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 1001700
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 22.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 928200
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 22.6, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 896700
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 16.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 938700
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 18.65, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 497700 which increased total open position to 879900
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 15.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 193200 which increased total open position to 384300
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 15.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 191100
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 12.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 142800
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 11.25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 136500
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 16.25, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117600
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 17.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 117600
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 20, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 102900
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 19, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 107100
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 22.3, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 96600
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 11.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 84000
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 13.4, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 84000
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 19.45, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 86100
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 29.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 35700
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 21, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 21.3, 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 21.3, 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 21.3, 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 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 488.55 | 42.35 | 8.05 | 3,75,900 | -96,600 | 17,89,200 |
| 5 Sept | 497.00 | 34.3 | 5.20 | 2,70,900 | -46,200 | 18,90,000 |
| 4 Sept | 503.65 | 29.1 | 10.15 | 15,85,500 | 29,400 | 19,36,200 |
| 3 Sept | 519.60 | 18.95 | 0.40 | 11,02,500 | 35,700 | 19,06,800 |
| 2 Sept | 520.85 | 18.55 | 1.55 | 22,26,000 | 1,80,600 | 18,73,200 |
| 30 Aug | 524.95 | 17 | 2.30 | 63,35,700 | 7,30,800 | 16,90,500 |
| 29 Aug | 527.55 | 14.7 | -0.55 | 25,30,500 | 1,74,300 | 9,66,000 |
| 28 Aug | 526.35 | 15.25 | 2.40 | 14,74,200 | 1,80,600 | 7,91,700 |
| 27 Aug | 531.40 | 12.85 | 1.25 | 9,66,000 | 96,600 | 6,11,100 |
| 26 Aug | 538.10 | 11.6 | -0.55 | 7,93,800 | 75,600 | 4,89,300 |
| 23 Aug | 538.85 | 12.15 | -3.15 | 6,04,800 | 1,30,200 | 4,11,600 |
| 22 Aug | 528.85 | 15.3 | 1.80 | 2,58,300 | 12,600 | 2,79,300 |
| 21 Aug | 532.20 | 13.5 | -4.45 | 3,06,600 | 94,500 | 2,66,700 |
| 20 Aug | 524.60 | 17.95 | -1.65 | 1,36,500 | 48,300 | 1,72,200 |
| 19 Aug | 522.00 | 19.6 | -5.50 | 52,500 | 23,100 | 1,21,800 |
| 16 Aug | 512.30 | 25.1 | -12.20 | 14,700 | 4,200 | 94,500 |
| 14 Aug | 504.70 | 37.3 | 12.55 | 6,300 | 2,100 | 90,300 |
| 13 Aug | 521.75 | 24.75 | 1.75 | 6,300 | 2,100 | 88,200 |
| 12 Aug | 523.95 | 23 | 2.30 | 33,600 | -8,400 | 86,100 |
| 9 Aug | 529.80 | 20.7 | -3.20 | 27,300 | 0 | 92,400 |
| 8 Aug | 523.45 | 23.9 | 2.85 | 29,400 | 0 | 94,500 |
| 7 Aug | 531.50 | 21.05 | -16.40 | 37,800 | 18,900 | 96,600 |
| 6 Aug | 499.60 | 37.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 506.80 | 37.45 | 12.45 | 4,200 | 0 | 77,700 |
| 2 Aug | 524.50 | 25 | 6.95 | 23,100 | 6,300 | 65,100 |
| 1 Aug | 540.40 | 18.05 | -32.65 | 88,200 | 58,800 | 58,800 |
| 31 Jul | 522.20 | 50.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 519.35 | 50.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 512.15 | 50.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 509.85 | 50.7 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 530 expiring on 26SEP2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 42.35, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -96600 which decreased total open position to 1789200
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 34.3, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 1890000
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 29.1, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 1936200
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 18.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 1906800
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 18.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 180600 which increased total open position to 1873200
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 17, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 730800 which increased total open position to 1690500
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 14.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 174300 which increased total open position to 966000
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 15.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 180600 which increased total open position to 791700
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 12.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 611100
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 11.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 489300
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 12.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 130200 which increased total open position to 411600
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 15.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 279300
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 13.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 266700
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 17.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 172200
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 19.6, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 121800
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 25.1, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 94500
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 37.3, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 90300
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 24.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 88200
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 23, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 86100
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 20.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 23.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94500
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 21.05, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 96600
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 37.45, 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 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 37.45, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77700
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 25, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 65100
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 18.05, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 58800
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 50.7, 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 50.7, 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 50.7, 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 50.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0