COALINDIA
Coal India Ltd
Historical option data for COALINDIA
06 Sep 2024 04:12 PM IST
| COALINDIA 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 488.55 | 1.45 | -0.40 | 65,81,400 | 7,43,400 | 70,24,500 | ||||
| 5 Sept | 497.00 | 1.85 | -0.80 | 44,60,400 | 8,02,200 | 62,68,500 | ||||
| 4 Sept | 503.65 | 2.65 | -1.85 | 97,52,400 | 11,90,700 | 55,06,200 | ||||
| 3 Sept | 519.60 | 4.5 | -0.80 | 38,34,600 | 6,02,700 | 43,26,000 | ||||
| 2 Sept | 520.85 | 5.3 | -1.70 | 60,43,800 | 6,53,100 | 37,44,300 | ||||
| 30 Aug | 524.95 | 7 | -2.15 | 99,01,500 | 8,50,500 | 30,97,500 | ||||
| 29 Aug | 527.55 | 9.15 | 0.70 | 56,13,300 | 3,86,400 | 22,55,400 | ||||
|
|
||||||||||
| 28 Aug | 526.35 | 8.45 | -1.55 | 15,77,100 | 3,52,800 | 18,60,600 | ||||
| 27 Aug | 531.40 | 10 | -2.90 | 17,97,600 | 4,28,400 | 15,03,600 | ||||
| 26 Aug | 538.10 | 12.9 | -0.40 | 26,10,300 | 4,15,800 | 10,77,300 | ||||
| 23 Aug | 538.85 | 13.3 | 4.10 | 14,82,600 | 1,93,200 | 6,63,600 | ||||
| 22 Aug | 528.85 | 9.2 | -1.05 | 3,17,100 | 2,100 | 4,68,300 | ||||
| 21 Aug | 532.20 | 10.25 | 1.70 | 4,91,400 | 1,38,600 | 4,66,200 | ||||
| 20 Aug | 524.60 | 8.55 | 0.35 | 2,56,200 | 8,400 | 3,31,800 | ||||
| 19 Aug | 522.00 | 8.2 | 1.15 | 2,05,800 | 2,100 | 3,25,500 | ||||
| 16 Aug | 512.30 | 7.05 | 0.45 | 3,25,500 | 42,000 | 3,23,400 | ||||
| 14 Aug | 504.70 | 6.6 | -3.00 | 1,89,000 | 1,00,800 | 2,79,300 | ||||
| 13 Aug | 521.75 | 9.6 | -1.20 | 52,500 | 8,400 | 1,78,500 | ||||
| 12 Aug | 523.95 | 10.8 | -1.60 | 44,100 | 10,500 | 1,68,000 | ||||
| 9 Aug | 529.80 | 12.4 | 0.80 | 54,600 | 4,200 | 1,59,600 | ||||
| 8 Aug | 523.45 | 11.6 | -2.70 | 65,100 | 4,200 | 1,49,100 | ||||
| 7 Aug | 531.50 | 14.3 | 7.30 | 1,72,200 | -10,500 | 1,53,300 | ||||
| 6 Aug | 499.60 | 7 | -1.20 | 58,800 | 21,000 | 1,61,700 | ||||
| 5 Aug | 506.80 | 8.2 | -4.80 | 1,26,000 | 0 | 1,44,900 | ||||
| 2 Aug | 524.50 | 13 | -6.20 | 1,15,500 | 14,700 | 1,44,900 | ||||
| 1 Aug | 540.40 | 19.2 | 4.60 | 2,66,700 | 12,600 | 1,32,300 | ||||
| 31 Jul | 522.20 | 14.6 | 2.10 | 96,600 | 31,500 | 1,17,600 | ||||
| 30 Jul | 519.35 | 12.5 | 2.00 | 94,500 | 56,700 | 84,000 | ||||
| 29 Jul | 512.15 | 10.5 | 10.50 | 44,100 | 27,300 | 27,300 | ||||
| 26 Jul | 509.85 | 0 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 743400 which increased total open position to 7024500
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 1.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 802200 which increased total open position to 6268500
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 2.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1190700 which increased total open position to 5506200
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 4.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 602700 which increased total open position to 4326000
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 5.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 653100 which increased total open position to 3744300
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 850500 which increased total open position to 3097500
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 9.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 386400 which increased total open position to 2255400
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 8.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 352800 which increased total open position to 1860600
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 10, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 428400 which increased total open position to 1503600
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 12.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 415800 which increased total open position to 1077300
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 13.3, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 193200 which increased total open position to 663600
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 9.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 468300
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 10.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 466200
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 8.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 331800
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 8.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 325500
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 7.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 323400
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 6.6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 279300
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 9.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 178500
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 10.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 168000
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 12.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 159600
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 11.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 149100
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 14.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 153300
On 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 161700
On 5 Aug COALINDIA was trading at 506.80. The strike last trading price was 8.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144900
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 13, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 144900
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 19.2, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 132300
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 14.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 117600
On 30 Jul COALINDIA was trading at 519.35. The strike last trading price was 12.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 84000
On 29 Jul COALINDIA was trading at 512.15. The strike last trading price was 10.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 26 Jul COALINDIA was trading at 509.85. The strike last trading price was 0, 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 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 488.55 | 61.5 | 9.40 | 27,300 | -6,300 | 6,02,700 |
| 5 Sept | 497.00 | 52.1 | 5.80 | 23,100 | -8,400 | 6,11,100 |
| 4 Sept | 503.65 | 46.3 | 12.90 | 1,13,400 | 2,100 | 6,21,600 |
| 3 Sept | 519.60 | 33.4 | 0.90 | 48,300 | 12,600 | 6,17,400 |
| 2 Sept | 520.85 | 32.5 | 1.95 | 1,28,100 | 52,500 | 6,09,000 |
| 30 Aug | 524.95 | 30.55 | 4.10 | 2,41,500 | 65,100 | 5,54,400 |
| 29 Aug | 527.55 | 26.45 | -1.55 | 3,19,200 | 1,42,800 | 4,91,400 |
| 28 Aug | 526.35 | 28 | 3.80 | 1,93,200 | 56,700 | 3,46,500 |
| 27 Aug | 531.40 | 24.2 | 2.20 | 4,91,400 | 1,15,500 | 2,89,800 |
| 26 Aug | 538.10 | 22 | -0.60 | 2,28,900 | 65,100 | 1,74,300 |
| 23 Aug | 538.85 | 22.6 | -4.95 | 1,55,400 | 88,200 | 1,11,300 |
| 22 Aug | 528.85 | 27.55 | 2.55 | 8,400 | 4,200 | 23,100 |
| 21 Aug | 532.20 | 25 | -19.20 | 16,800 | 8,400 | 16,800 |
| 20 Aug | 524.60 | 44.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 522.00 | 44.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 512.30 | 44.2 | 5.05 | 2,100 | 0 | 8,400 |
| 14 Aug | 504.70 | 39.15 | 1.50 | 2,100 | 0 | 8,400 |
| 13 Aug | 521.75 | 37.65 | 0.65 | 8,400 | 2,100 | 8,400 |
| 12 Aug | 523.95 | 37 | 0.50 | 2,100 | 0 | 6,300 |
| 9 Aug | 529.80 | 36.5 | 6.10 | 4,200 | 0 | 6,300 |
| 8 Aug | 523.45 | 30.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 531.50 | 30.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 499.60 | 30.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 506.80 | 30.4 | 0.00 | 0 | 4,200 | 0 |
| 2 Aug | 524.50 | 30.4 | 1.40 | 12,600 | 2,100 | 4,200 |
| 1 Aug | 540.40 | 29 | -35.60 | 2,100 | 0 | 0 |
| 31 Jul | 522.20 | 64.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 519.35 | 64.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 512.15 | 64.6 | 64.60 | 0 | 0 | 0 |
| 26 Jul | 509.85 | 0 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 61.5, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 602700
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 52.1, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 611100
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 46.3, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 621600
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 33.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 617400
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 32.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 609000
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 30.55, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 554400
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 26.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 142800 which increased total open position to 491400
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 28, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 346500
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 24.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 289800
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 22, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 174300
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 22.6, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 111300
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 27.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23100
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 25, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16800
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 44.2, 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 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 44.2, 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 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 44.2, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 39.15, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 37.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8400
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 37, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 36.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 30.4, 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 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 30.4, 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 6 Aug COALINDIA was trading at 499.60. The strike last trading price was 30.4, 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 30.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 30.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 29, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul COALINDIA was trading at 522.20. The strike last trading price was 64.6, 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 64.6, 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 64.6, which was 64.60 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0