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 | 0.9 | -0.20 | - | 10,71,000 | 2,54,100 | 14,30,100 | |||
| 4 Jul | 489.55 | 1.1 | - | 10,47,900 | -21,000 | 11,76,000 | ||||
| 3 Jul | 484.95 | 1.15 | - | 6,06,900 | 67,200 | 11,97,000 | ||||
| 2 Jul | 479.10 | 1.15 | - | 10,60,500 | 1,82,700 | 11,27,700 | ||||
| 1 Jul | 474.80 | 1.1 | - | 6,61,500 | 48,300 | 9,45,000 | ||||
| 28 Jun | 473.15 | 1.2 | - | 7,51,800 | 1,00,800 | 8,96,700 | ||||
| 27 Jun | 467.05 | 1.35 | - | 4,20,000 | 16,800 | 7,95,900 | ||||
| 26 Jun | 468.75 | 1.5 | - | 4,32,600 | 1,21,800 | 7,79,100 | ||||
| 25 Jun | 469.25 | 1.85 | - | 4,15,800 | 92,400 | 6,57,300 | ||||
| 24 Jun | 473.70 | 2 | - | 5,37,600 | 1,07,100 | 5,67,000 | ||||
| 21 Jun | 480.20 | 3.10 | - | 1,19,700 | 50,400 | 4,59,900 | ||||
| 20 Jun | 483.15 | 3.50 | - | 1,19,700 | -8,400 | 4,07,400 | ||||
| 19 Jun | 477.95 | 3.00 | - | 1,61,700 | 35,700 | 4,15,800 | ||||
| 18 Jun | 489.05 | 3.70 | - | 2,52,000 | 98,700 | 3,78,000 | ||||
| 14 Jun | 486.95 | 3.80 | - | 67,200 | 25,200 | 2,79,300 | ||||
| 13 Jun | 487.90 | 4.55 | - | 1,11,300 | 48,300 | 2,52,000 | ||||
| 12 Jun | 488.70 | 5.50 | - | 1,47,000 | 79,800 | 1,99,500 | ||||
| 11 Jun | 476.35 | 5.70 | - | 37,800 | 27,300 | 1,19,700 | ||||
| 10 Jun | 477.70 | 6.30 | - | 56,700 | 27,300 | 90,300 | ||||
| 7 Jun | 479.15 | 6.50 | - | 37,800 | 18,900 | 60,900 | ||||
| 6 Jun | 472.95 | 6.50 | - | 25,200 | 16,800 | 42,000 | ||||
| 5 Jun | 460.55 | 4.00 | - | 2,100 | 0 | 25,200 | ||||
|
|
||||||||||
| 4 Jun | 441.90 | 7.00 | - | 16,800 | 4,200 | 25,200 | ||||
| 3 Jun | 512.35 | 16.85 | - | 29,400 | 18,900 | 21,000 | ||||
For COAL INDIA LTD - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 254100 which increased total open position to 1430100
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 1176000
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 1197000
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 182700 which increased total open position to 1127700
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 945000
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 896700
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 795900
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 779100
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 657300
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 567000
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 459900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 407400
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 415800
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 98700 which increased total open position to 378000
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 279300
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 252000
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 199500
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 119700
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 90300
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 60900
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 42000
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 7.00, 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 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 21000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 57.25 | 0.00 | - | 0 | 4,200 | 0 |
| 4 Jul | 489.55 | 57.25 | - | 4,200 | 4,200 | 65,100 | |
| 3 Jul | 484.95 | 63.75 | - | 2,100 | 0 | 60,900 | |
| 2 Jul | 479.10 | 76 | - | 0 | 58,800 | 0 | |
| 1 Jul | 474.80 | 76 | - | 0 | 58,800 | 0 | |
| 28 Jun | 473.15 | 76 | - | 2,100 | 58,800 | 58,800 | |
| 27 Jun | 467.05 | 79 | - | 0 | 2,100 | 0 | |
| 26 Jun | 468.75 | 79 | - | 2,100 | 0 | 56,700 | |
| 25 Jun | 469.25 | 80.75 | - | 8,400 | 4,200 | 56,700 | |
| 24 Jun | 473.70 | 73.25 | - | 48,300 | 27,300 | 48,300 | |
| 21 Jun | 480.20 | 63.20 | - | 2,100 | 0 | 18,900 | |
| 20 Jun | 483.15 | 70.40 | - | 0 | 2,100 | 0 | |
| 19 Jun | 477.95 | 70.40 | - | 4,200 | 2,100 | 18,900 | |
| 18 Jun | 489.05 | 58.65 | - | 14,700 | 12,600 | 16,800 | |
| 14 Jun | 486.95 | 60.50 | - | 6,300 | 4,200 | 4,200 | |
| 13 Jun | 487.90 | 95.50 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 95.50 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 95.50 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 95.50 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 95.50 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 95.50 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 95.50 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 95.50 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 95.50 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 57.25, 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 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 57.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 65100
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 63.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60900
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 0
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 0
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 58800
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 79, 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 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 79, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56700
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 56700
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 48300
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 63.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 70.40, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 70.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18900
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 16800
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 60.50, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 95.50, 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 95.50, 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 95.50, 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 95.50, 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 95.50, 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 95.50, 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 95.50, 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 95.50, 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 95.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0