COALINDIA
Coal India Ltd
Historical option data for COALINDIA
06 Sep 2024 04:12 PM IST
| COALINDIA 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 488.55 | 0.6 | -0.05 | 5,43,900 | -1,84,800 | 11,23,500 | ||||
| 5 Sept | 497.00 | 0.65 | -0.20 | 6,13,200 | -29,400 | 12,97,800 | ||||
| 4 Sept | 503.65 | 0.85 | -0.55 | 16,75,800 | 2,24,700 | 13,06,200 | ||||
| 3 Sept | 519.60 | 1.4 | -0.25 | 9,38,700 | -8,400 | 10,87,800 | ||||
| 2 Sept | 520.85 | 1.65 | -0.75 | 26,85,900 | 1,49,100 | 10,89,900 | ||||
| 30 Aug | 524.95 | 2.4 | -0.75 | 32,42,400 | 2,14,200 | 9,40,800 | ||||
| 29 Aug | 527.55 | 3.15 | 0.25 | 17,74,500 | 2,28,900 | 7,28,700 | ||||
| 28 Aug | 526.35 | 2.9 | -0.65 | 5,60,700 | 27,300 | 4,99,800 | ||||
| 27 Aug | 531.40 | 3.55 | -1.50 | 4,45,200 | 75,600 | 4,70,400 | ||||
| 26 Aug | 538.10 | 5.05 | -0.15 | 8,04,300 | 2,22,600 | 3,90,600 | ||||
| 23 Aug | 538.85 | 5.2 | 1.90 | 3,23,400 | 1,38,600 | 1,68,000 | ||||
| 22 Aug | 528.85 | 3.3 | -0.50 | 46,200 | -14,700 | 27,300 | ||||
| 21 Aug | 532.20 | 3.8 | -5.85 | 56,700 | 39,900 | 39,900 | ||||
| 20 Aug | 524.60 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 522.00 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 512.30 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 504.70 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 493.80 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 487.00 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 491.20 | 9.65 | 9.65 | 0 | 0 | 0 | ||||
| 18 Jul | 505.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 512.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Jul | 497.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 496.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 500.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 490.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 493.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 491.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 484.95 | 0 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -184800 which decreased total open position to 1123500
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 1297800
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 224700 which increased total open position to 1306200
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 1087800
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 1089900
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 214200 which increased total open position to 940800
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 3.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 228900 which increased total open position to 728700
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 499800
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 3.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 470400
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 5.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 222600 which increased total open position to 390600
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 5.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 168000
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 3.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 27300
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 3.8, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 39900
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 9.65, 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 24 Jul COALINDIA was trading at 493.80. The strike last trading price was 9.65, 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 23 Jul COALINDIA was trading at 487.00. The strike last trading price was 9.65, 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 22 Jul COALINDIA was trading at 491.20. The strike last trading price was 9.65, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul COALINDIA was trading at 505.25. The strike last trading price was 0, 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 Jul COALINDIA was trading at 512.45. The strike last trading price was 0, 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 15 Jul COALINDIA was trading at 497.75. The strike last trading price was 0, 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 Jul COALINDIA was trading at 496.20. The strike last trading price was 0, 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 11 Jul COALINDIA was trading at 500.05. The strike last trading price was 0, 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 10 Jul COALINDIA was trading at 490.75. The strike last trading price was 0, 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 Jul COALINDIA was trading at 493.30. The strike last trading price was 0, 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 Jul COALINDIA was trading at 491.50. The strike last trading price was 0, 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 3 Jul COALINDIA was trading at 484.95. 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 488.55 | 75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 497.00 | 75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 503.65 | 75 | 16.00 | 8,400 | 0 | 27,300 |
| 3 Sept | 519.60 | 59 | 0.00 | 0 | -2,100 | 0 |
| 2 Sept | 520.85 | 59 | 4.25 | 6,300 | -2,100 | 27,300 |
| 30 Aug | 524.95 | 54.75 | 5.05 | 6,300 | 2,100 | 27,300 |
| 29 Aug | 527.55 | 49.7 | 1.35 | 23,100 | 8,400 | 31,500 |
| 28 Aug | 526.35 | 48.35 | 0.00 | 0 | 23,100 | 0 |
| 27 Aug | 531.40 | 48.35 | -63.80 | 37,800 | 21,000 | 21,000 |
| 26 Aug | 538.10 | 112.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 538.85 | 112.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 528.85 | 112.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 532.20 | 112.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.60 | 112.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 522.00 | 112.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 512.30 | 112.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 504.70 | 112.15 | 112.15 | 0 | 0 | 0 |
| 24 Jul | 493.80 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 487.00 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 491.20 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 505.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 512.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 497.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 496.20 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 500.05 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 490.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 493.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 491.50 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 484.95 | 0 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 75, 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 75, 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 Sept COALINDIA was trading at 503.65. The strike last trading price was 75, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27300
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 59, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 27300
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 54.75, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 27300
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 49.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 31500
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 48.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 0
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 48.35, which was -63.80 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 112.15, 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 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 112.15, 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 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 112.15, 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 112.15, 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 112.15, 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 112.15, 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 112.15, 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 112.15, which was 112.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul COALINDIA was trading at 493.80. The strike last trading price was 0, 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 23 Jul COALINDIA was trading at 487.00. The strike last trading price was 0, 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 22 Jul COALINDIA was trading at 491.20. The strike last trading price was 0, 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 18 Jul COALINDIA was trading at 505.25. The strike last trading price was 0, 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 Jul COALINDIA was trading at 512.45. The strike last trading price was 0, 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 15 Jul COALINDIA was trading at 497.75. The strike last trading price was 0, 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 Jul COALINDIA was trading at 496.20. The strike last trading price was 0, 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 11 Jul COALINDIA was trading at 500.05. The strike last trading price was 0, 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 10 Jul COALINDIA was trading at 490.75. The strike last trading price was 0, 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 Jul COALINDIA was trading at 493.30. The strike last trading price was 0, 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 Jul COALINDIA was trading at 491.50. The strike last trading price was 0, 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 3 Jul COALINDIA was trading at 484.95. 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