COALINDIA
Coal India Ltd
Historical option data for COALINDIA
06 Sep 2024 04:12 PM IST
| COALINDIA 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 488.55 | 0.85 | -0.10 | 13,52,400 | -2,28,900 | 16,54,800 | ||||
| 5 Sept | 497.00 | 0.95 | -0.35 | 14,49,000 | 1,57,500 | 18,98,400 | ||||
| 4 Sept | 503.65 | 1.3 | -0.65 | 30,13,500 | 2,62,500 | 17,66,100 | ||||
| 3 Sept | 519.60 | 1.95 | -0.40 | 12,66,300 | 56,700 | 15,03,600 | ||||
| 2 Sept | 520.85 | 2.35 | -1.00 | 36,81,300 | 2,33,100 | 14,49,000 | ||||
| 30 Aug | 524.95 | 3.35 | -1.10 | 52,98,300 | 3,90,600 | 12,11,700 | ||||
| 29 Aug | 527.55 | 4.45 | 0.35 | 33,24,300 | 88,200 | 8,21,100 | ||||
| 28 Aug | 526.35 | 4.1 | -0.85 | 6,48,900 | 54,600 | 7,39,200 | ||||
| 27 Aug | 531.40 | 4.95 | -2.10 | 5,77,500 | 96,600 | 6,82,500 | ||||
|
|
||||||||||
| 26 Aug | 538.10 | 7.05 | -0.30 | 7,98,000 | 2,22,600 | 5,85,900 | ||||
| 23 Aug | 538.85 | 7.35 | 2.65 | 5,48,100 | 1,02,900 | 3,61,200 | ||||
| 22 Aug | 528.85 | 4.7 | -0.65 | 96,600 | 18,900 | 2,56,200 | ||||
| 21 Aug | 532.20 | 5.35 | 0.85 | 1,89,000 | 39,900 | 2,31,000 | ||||
| 20 Aug | 524.60 | 4.5 | 0.20 | 90,300 | 14,700 | 1,89,000 | ||||
| 19 Aug | 522.00 | 4.3 | 0.55 | 88,200 | 44,100 | 1,72,200 | ||||
| 16 Aug | 512.30 | 3.75 | 0.05 | 1,19,700 | 31,500 | 1,28,100 | ||||
| 14 Aug | 504.70 | 3.7 | -3.30 | 86,100 | 35,700 | 94,500 | ||||
| 13 Aug | 521.75 | 7 | 1.00 | 2,100 | 0 | 56,700 | ||||
| 12 Aug | 523.95 | 6 | -0.80 | 14,700 | 4,200 | 56,700 | ||||
| 9 Aug | 529.80 | 6.8 | -0.20 | 12,600 | 8,400 | 48,300 | ||||
| 8 Aug | 523.45 | 7 | -2.40 | 25,200 | 14,700 | 35,700 | ||||
| 7 Aug | 531.50 | 9.4 | 1.45 | 6,300 | 4,200 | 21,000 | ||||
| 2 Aug | 524.50 | 7.95 | -4.35 | 14,700 | 8,400 | 14,700 | ||||
| 1 Aug | 540.40 | 12.3 | 8,400 | 6,300 | 6,300 | |||||
For Coal India Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -228900 which decreased total open position to 1654800
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 1898400
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 1766100
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 1503600
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 2.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 233100 which increased total open position to 1449000
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 3.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 390600 which increased total open position to 1211700
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 4.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 821100
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 4.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 739200
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 4.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 682500
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 7.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 222600 which increased total open position to 585900
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 7.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 102900 which increased total open position to 361200
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 4.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 256200
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 231000
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 4.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 189000
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 4.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 172200
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 3.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 128100
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 3.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 94500
On 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56700
On 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 56700
On 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 6.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 48300
On 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 35700
On 7 Aug COALINDIA was trading at 531.50. The strike last trading price was 9.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 21000
On 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 7.95, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14700
On 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
| COALINDIA 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 488.55 | 62.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 497.00 | 62.2 | 0.00 | 0 | -6,300 | 0 |
| 4 Sept | 503.65 | 62.2 | 12.00 | 8,400 | -2,100 | 52,500 |
| 3 Sept | 519.60 | 50.2 | 0.65 | 6,300 | 2,100 | 56,700 |
| 2 Sept | 520.85 | 49.55 | 7.35 | 25,200 | 4,200 | 52,500 |
| 30 Aug | 524.95 | 42.2 | 0.00 | 0 | 8,400 | 0 |
| 29 Aug | 527.55 | 42.2 | 2.95 | 56,700 | 10,500 | 50,400 |
| 28 Aug | 526.35 | 39.25 | 0.00 | 0 | 25,200 | 0 |
| 27 Aug | 531.40 | 39.25 | 3.15 | 42,000 | 27,300 | 42,000 |
| 26 Aug | 538.10 | 36.1 | -0.90 | 12,600 | 8,400 | 14,700 |
| 23 Aug | 538.85 | 37 | -42.90 | 6,300 | 4,200 | 4,200 |
| 22 Aug | 528.85 | 79.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 532.20 | 79.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.60 | 79.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 522.00 | 79.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 512.30 | 79.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 504.70 | 79.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 521.75 | 79.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 523.95 | 79.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 529.80 | 79.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 523.45 | 79.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 531.50 | 79.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 524.50 | 79.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 540.40 | 79.9 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 62.2, 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 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 62.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 0
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 62.2, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 52500
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 50.2, 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 56700
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 49.55, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 52500
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 42.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 42.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 50400
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 0
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 39.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 42000
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 36.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14700
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 37, which was -42.90 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 79.9, 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 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 79.9, 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 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 79.9, 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 79.9, 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 79.9, 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 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 79.9, 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 13 Aug COALINDIA was trading at 521.75. The strike last trading price was 79.9, 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 12 Aug COALINDIA was trading at 523.95. The strike last trading price was 79.9, 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 9 Aug COALINDIA was trading at 529.80. The strike last trading price was 79.9, 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 8 Aug COALINDIA was trading at 523.45. The strike last trading price was 79.9, 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 79.9, 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 2 Aug COALINDIA was trading at 524.50. The strike last trading price was 79.9, 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 1 Aug COALINDIA was trading at 540.40. The strike last trading price was 79.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0