COALINDIA
Coal India Ltd
Historical option data for COALINDIA
16 Sep 2024 04:12 PM IST
| COALINDIA 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 493.25 | 0.3 | 0.00 | 1,09,200 | -23,100 | 3,40,200 | ||||
| 13 Sept | 490.25 | 0.3 | -0.05 | 50,400 | 8,400 | 3,61,200 | ||||
| 12 Sept | 495.65 | 0.35 | -0.05 | 1,70,100 | -4,200 | 3,57,000 | ||||
| 11 Sept | 483.95 | 0.4 | -0.05 | 56,700 | -12,600 | 3,61,200 | ||||
| 10 Sept | 491.10 | 0.45 | 0.05 | 71,400 | -14,700 | 3,73,800 | ||||
| 9 Sept | 484.45 | 0.4 | -0.10 | 86,100 | -8,400 | 3,82,200 | ||||
| 6 Sept | 488.55 | 0.5 | 0.00 | 1,95,300 | 31,500 | 3,88,500 | ||||
| 5 Sept | 497.00 | 0.5 | -0.20 | 1,09,200 | 0 | 3,57,000 | ||||
| 4 Sept | 503.65 | 0.7 | -0.25 | 3,61,200 | 23,100 | 3,63,300 | ||||
| 3 Sept | 519.60 | 0.95 | -0.20 | 2,89,800 | 12,600 | 3,50,700 | ||||
| 2 Sept | 520.85 | 1.15 | -0.55 | 7,60,200 | 2,100 | 3,46,500 | ||||
| 30 Aug | 524.95 | 1.7 | -0.55 | 12,55,800 | 1,70,100 | 3,65,400 | ||||
| 29 Aug | 527.55 | 2.25 | 0.20 | 2,47,800 | 35,700 | 1,99,500 | ||||
| 28 Aug | 526.35 | 2.05 | -0.50 | 1,72,200 | 46,200 | 1,61,700 | ||||
| 27 Aug | 531.40 | 2.55 | -0.95 | 1,55,400 | 35,700 | 1,13,400 | ||||
| 26 Aug | 538.10 | 3.5 | -0.40 | 1,15,500 | 46,200 | 75,600 | ||||
| 23 Aug | 538.85 | 3.9 | -3.85 | 48,300 | 27,300 | 27,300 | ||||
| 22 Aug | 528.85 | 7.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 532.20 | 7.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 524.60 | 7.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 522.00 | 7.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 512.30 | 7.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 504.70 | 7.75 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 340200
On 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 361200
On 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 357000
On 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 361200
On 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 373800
On 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 382200
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 388500
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 357000
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 363300
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 350700
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 346500
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 170100 which increased total open position to 365400
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 2.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 199500
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 161700
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 113400
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 3.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 75600
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 3.9, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 7.75, 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 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 7.75, 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 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 7.75, 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 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 7.75, 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 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 7.75, 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 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 7.75, 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 493.25 | 68.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 490.25 | 68.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 495.65 | 68.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 483.95 | 68.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 491.10 | 68.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 484.45 | 68.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 488.55 | 68.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 497.00 | 68.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 503.65 | 68.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 519.60 | 68.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 520.85 | 68.6 | 4.65 | 2,100 | 0 | 8,400 |
| 30 Aug | 524.95 | 63.95 | 6.30 | 6,300 | 2,100 | 6,300 |
| 29 Aug | 527.55 | 57.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 526.35 | 57.65 | 0.00 | 0 | 2,100 | 0 |
| 27 Aug | 531.40 | 57.65 | 5.00 | 2,100 | 0 | 2,100 |
| 26 Aug | 538.10 | 52.65 | -43.70 | 2,100 | 0 | 0 |
| 23 Aug | 538.85 | 96.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 528.85 | 96.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 532.20 | 96.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.60 | 96.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 522.00 | 96.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 512.30 | 96.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 504.70 | 96.35 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 16 Sept COALINDIA was trading at 493.25. The strike last trading price was 68.6, 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 13 Sept COALINDIA was trading at 490.25. The strike last trading price was 68.6, 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 12 Sept COALINDIA was trading at 495.65. The strike last trading price was 68.6, 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 11 Sept COALINDIA was trading at 483.95. The strike last trading price was 68.6, 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 10 Sept COALINDIA was trading at 491.10. The strike last trading price was 68.6, 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 9 Sept COALINDIA was trading at 484.45. The strike last trading price was 68.6, 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 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 68.6, 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 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 68.6, 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 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 68.6, 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 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 68.6, 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 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 68.6, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 63.95, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6300
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 57.65, 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 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 57.65, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 52.65, which was -43.70 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 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0