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 | 1.9 | -0.50 | - | 14,55,300 | 1,70,100 | 11,15,100 | |||
| 4 Jul | 489.55 | 2.4 | - | 17,70,300 | -94,500 | 9,45,000 | ||||
| 3 Jul | 484.95 | 2.35 | - | 16,40,100 | 2,47,800 | 10,39,500 | ||||
| 2 Jul | 479.10 | 2.25 | - | 20,70,600 | 14,700 | 7,93,800 | ||||
| 1 Jul | 474.80 | 2.35 | - | 5,01,900 | 69,300 | 7,79,100 | ||||
| 28 Jun | 473.15 | 2.4 | - | 10,20,600 | 63,000 | 7,09,800 | ||||
| 27 Jun | 467.05 | 2.5 | - | 5,06,100 | 1,57,500 | 6,46,800 | ||||
| 26 Jun | 468.75 | 2.8 | - | 2,96,100 | 96,600 | 4,89,300 | ||||
|
|
||||||||||
| 25 Jun | 469.25 | 3.25 | - | 4,20,000 | 52,500 | 3,92,700 | ||||
| 24 Jun | 473.70 | 3.6 | - | 3,54,900 | 1,21,800 | 3,38,100 | ||||
| 21 Jun | 480.20 | 5.40 | - | 86,100 | 25,200 | 2,14,200 | ||||
| 20 Jun | 483.15 | 5.80 | - | 1,07,100 | 50,400 | 1,89,000 | ||||
| 19 Jun | 477.95 | 5.10 | - | 84,000 | 52,500 | 1,38,600 | ||||
| 18 Jun | 489.05 | 6.55 | - | 27,300 | 8,400 | 84,000 | ||||
| 14 Jun | 486.95 | 7.35 | - | 21,000 | 8,400 | 75,600 | ||||
| 13 Jun | 487.90 | 7.35 | - | 42,000 | 12,600 | 65,100 | ||||
| 12 Jun | 488.70 | 10.30 | - | 52,500 | 14,700 | 27,300 | ||||
| 11 Jun | 476.35 | 9.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 477.70 | 9.85 | - | 2,100 | 0 | 12,600 | ||||
| 7 Jun | 479.15 | 8.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 472.95 | 8.40 | - | 0 | 0 | 12,600 | ||||
| 5 Jun | 460.55 | 8.40 | - | 0 | 0 | 12,600 | ||||
| 4 Jun | 441.90 | 8.40 | - | 6,300 | 2,100 | 12,600 | ||||
| 3 Jun | 512.35 | 25.30 | - | 16,800 | 10,500 | 10,500 | ||||
| 31 May | 491.20 | 11.20 | - | 0 | 0 | 0 | ||||
| 30 May | 482.15 | 11.20 | - | 0 | 0 | 0 | ||||
| 28 May | 487.65 | 11.20 | - | 0 | 0 | 0 | ||||
| 24 May | 501.00 | 11.20 | - | 0 | 0 | 0 | ||||
| 23 May | 497.30 | 11.20 | - | 0 | 0 | 0 | ||||
| 22 May | 501.70 | 11.20 | - | 0 | 0 | 0 | ||||
| 21 May | 490.65 | 11.20 | - | 0 | 0 | 0 | ||||
For COAL INDIA LTD - strike price 530 expiring on 25JUL2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 170100 which increased total open position to 1115100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 945000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 247800 which increased total open position to 1039500
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 793800
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 779100
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 709800
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 646800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 489300
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 392700
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 338100
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 214200
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 189000
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 138600
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 84000
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 75600
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 65100
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 27300
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 9.85, 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 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 8.40, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 12600
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 25.30, 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 31 May COALINDIA was trading at 491.20. The strike last trading price was 11.20, 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 30 May COALINDIA was trading at 482.15. The strike last trading price was 11.20, 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 28 May COALINDIA was trading at 487.65. The strike last trading price was 11.20, 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 24 May COALINDIA was trading at 501.00. The strike last trading price was 11.20, 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 23 May COALINDIA was trading at 497.30. The strike last trading price was 11.20, 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 22 May COALINDIA was trading at 501.70. The strike last trading price was 11.20, 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 21 May COALINDIA was trading at 490.65. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 38.35 | -2.25 | - | 12,600 | 4,200 | 18,900 |
| 4 Jul | 489.55 | 40.6 | - | 2,100 | 0 | 14,700 | |
| 3 Jul | 484.95 | 48 | - | 2,100 | 0 | 14,700 | |
| 2 Jul | 479.10 | 55 | - | 0 | 2,100 | 0 | |
| 1 Jul | 474.80 | 55 | - | 0 | 2,100 | 0 | |
| 28 Jun | 473.15 | 55 | - | 2,100 | 2,100 | 16,800 | |
| 27 Jun | 467.05 | 64.3 | - | 2,100 | 0 | 14,700 | |
| 26 Jun | 468.75 | 59.35 | - | 8,400 | 12,600 | 12,600 | |
| 25 Jun | 469.25 | 56.85 | - | 0 | 4,200 | 0 | |
| 24 Jun | 473.70 | 56.85 | - | 16,800 | 2,100 | 16,800 | |
| 21 Jun | 480.20 | 48.10 | - | 0 | 12,600 | 0 | |
| 20 Jun | 483.15 | 48.10 | - | 14,700 | 4,200 | 4,200 | |
| 19 Jun | 477.95 | 67.10 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 67.10 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 67.10 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 67.10 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 67.10 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 67.10 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 67.10 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 67.10 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 67.10 | - | 0 | 0 | 2,100 | |
| 5 Jun | 460.55 | 67.10 | - | 0 | 2,100 | 2,100 | |
| 4 Jun | 441.90 | 67.10 | - | 2,100 | 0 | 0 | |
| 3 Jun | 512.35 | 79.15 | - | 0 | 0 | 0 | |
| 31 May | 491.20 | 79.15 | - | 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 530 expiring on 25JUL2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 38.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 18900
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 40.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 48, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 55, 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 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 55, 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 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16800
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 64.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 59.35, 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 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 56.85, 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 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 56.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16800
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 48.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 0
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 48.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 67.10, 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 67.10, 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 67.10, 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 67.10, 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 67.10, 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 67.10, 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 67.10, 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 67.10, 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 67.10, 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 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 67.10, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 67.10, 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 79.15, 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 79.15, 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