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 | 0.6 | -0.20 | - | 1,68,000 | 52,500 | 4,26,300 | |||
| 4 Jul | 489.55 | 0.8 | - | 2,35,200 | -4,200 | 3,73,800 | ||||
| 3 Jul | 484.95 | 0.8 | - | 2,75,100 | 23,100 | 3,78,000 | ||||
| 2 Jul | 479.10 | 0.85 | - | 3,48,600 | -12,600 | 3,54,900 | ||||
| 1 Jul | 474.80 | 0.85 | - | 92,400 | 14,700 | 3,67,500 | ||||
| 28 Jun | 473.15 | 0.8 | - | 3,33,900 | 84,000 | 3,52,800 | ||||
| 27 Jun | 467.05 | 0.85 | - | 98,700 | 10,500 | 2,68,800 | ||||
| 26 Jun | 468.75 | 1.15 | - | 1,36,500 | 71,400 | 2,56,200 | ||||
| 25 Jun | 469.25 | 1.35 | - | 86,100 | 4,200 | 1,84,800 | ||||
| 24 Jun | 473.70 | 1.5 | - | 71,400 | 21,000 | 1,72,200 | ||||
| 21 Jun | 480.20 | 2.60 | - | 35,700 | 10,500 | 1,53,300 | ||||
| 20 Jun | 483.15 | 2.70 | - | 16,800 | 4,200 | 1,38,600 | ||||
| 19 Jun | 477.95 | 2.30 | - | 54,600 | 27,300 | 1,34,400 | ||||
| 18 Jun | 489.05 | 2.60 | - | 65,100 | 39,900 | 1,07,100 | ||||
| 14 Jun | 486.95 | 2.80 | - | 14,700 | 4,200 | 67,200 | ||||
| 13 Jun | 487.90 | 3.85 | - | 29,400 | 16,800 | 63,000 | ||||
| 12 Jun | 488.70 | 4.40 | - | 8,400 | 4,200 | 48,300 | ||||
| 11 Jun | 476.35 | 5.95 | - | 2,100 | 0 | 42,000 | ||||
|
|
||||||||||
| 10 Jun | 477.70 | 5.30 | - | 4,200 | 2,100 | 44,100 | ||||
| 7 Jun | 479.15 | 5.00 | - | 6,300 | 4,200 | 39,900 | ||||
| 6 Jun | 472.95 | 5.60 | - | 39,900 | 31,500 | 35,700 | ||||
| 5 Jun | 460.55 | 5.45 | - | 0 | 0 | 4,200 | ||||
| 4 Jun | 441.90 | 5.45 | - | 4,200 | 0 | 4,200 | ||||
| 3 Jun | 512.35 | 7.45 | - | 4,200 | 2,100 | 4,200 | ||||
For COAL INDIA LTD - strike price 560 expiring on 25JUL2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 426300
On 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 373800
On 3 Jul COALINDIA was trading at 484.95. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 378000
On 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 354900
On 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 367500
On 28 Jun COALINDIA was trading at 473.15. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 352800
On 27 Jun COALINDIA was trading at 467.05. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 268800
On 26 Jun COALINDIA was trading at 468.75. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 256200
On 25 Jun COALINDIA was trading at 469.25. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 184800
On 24 Jun COALINDIA was trading at 473.70. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 172200
On 21 Jun COALINDIA was trading at 480.20. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 153300
On 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 138600
On 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 134400
On 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 107100
On 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 67200
On 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 63000
On 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 48300
On 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 44100
On 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 39900
On 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 35700
On 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 491.50 | 104 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 489.55 | 104 | - | 0 | 0 | 0 | |
| 3 Jul | 484.95 | 104 | - | 0 | 0 | 0 | |
| 2 Jul | 479.10 | 104 | - | 0 | 0 | 0 | |
| 1 Jul | 474.80 | 104 | - | 0 | 0 | 0 | |
| 28 Jun | 473.15 | 104 | - | 0 | 0 | 0 | |
| 27 Jun | 467.05 | 104 | - | 0 | 0 | 0 | |
| 26 Jun | 468.75 | 104 | - | 0 | 0 | 0 | |
| 25 Jun | 469.25 | 104 | - | 0 | 0 | 0 | |
| 24 Jun | 473.70 | 104 | - | 0 | 0 | 0 | |
| 21 Jun | 480.20 | 104.00 | - | 0 | 0 | 0 | |
| 20 Jun | 483.15 | 104.00 | - | 0 | 0 | 0 | |
| 19 Jun | 477.95 | 104.00 | - | 0 | 0 | 0 | |
| 18 Jun | 489.05 | 104.00 | - | 0 | 0 | 0 | |
| 14 Jun | 486.95 | 104.00 | - | 0 | 0 | 0 | |
| 13 Jun | 487.90 | 104.00 | - | 0 | 0 | 0 | |
| 12 Jun | 488.70 | 104.00 | - | 0 | 0 | 0 | |
| 11 Jun | 476.35 | 104.00 | - | 0 | 0 | 0 | |
| 10 Jun | 477.70 | 104.00 | - | 0 | 0 | 0 | |
| 7 Jun | 479.15 | 104.00 | - | 0 | 0 | 0 | |
| 6 Jun | 472.95 | 104.00 | - | 0 | 0 | 0 | |
| 5 Jun | 460.55 | 104.00 | - | 0 | 0 | 0 | |
| 4 Jun | 441.90 | 104.00 | - | 0 | 0 | 0 | |
| 3 Jun | 512.35 | 104.00 | - | 0 | 0 | 0 | |
For COAL INDIA LTD - strike price 560 expiring on 25JUL2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 5 Jul COALINDIA was trading at 491.50. The strike last trading price was 104, 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 4 Jul COALINDIA was trading at 489.55. The strike last trading price was 104, 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 Jul COALINDIA was trading at 484.95. The strike last trading price was 104, 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 2 Jul COALINDIA was trading at 479.10. The strike last trading price was 104, 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 1 Jul COALINDIA was trading at 474.80. The strike last trading price was 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 104.00, 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 20 Jun COALINDIA was trading at 483.15. The strike last trading price was 104.00, 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 19 Jun COALINDIA was trading at 477.95. The strike last trading price was 104.00, 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 18 Jun COALINDIA was trading at 489.05. The strike last trading price was 104.00, 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 14 Jun COALINDIA was trading at 486.95. The strike last trading price was 104.00, 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 13 Jun COALINDIA was trading at 487.90. The strike last trading price was 104.00, 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 12 Jun COALINDIA was trading at 488.70. The strike last trading price was 104.00, 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 11 Jun COALINDIA was trading at 476.35. The strike last trading price was 104.00, 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 10 Jun COALINDIA was trading at 477.70. The strike last trading price was 104.00, 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 7 Jun COALINDIA was trading at 479.15. The strike last trading price was 104.00, 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 6 Jun COALINDIA was trading at 472.95. The strike last trading price was 104.00, 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 5 Jun COALINDIA was trading at 460.55. The strike last trading price was 104.00, 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 4 Jun COALINDIA was trading at 441.90. The strike last trading price was 104.00, 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 3 Jun COALINDIA was trading at 512.35. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0