COALINDIA
Coal India Ltd
Historical option data for COALINDIA
06 Sep 2024 04:12 PM IST
| COALINDIA 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 488.55 | 0.4 | -0.05 | 7,53,900 | 10,500 | 14,59,500 | ||||
| 5 Sept | 497.00 | 0.45 | -0.10 | 3,17,100 | 71,400 | 14,53,200 | ||||
| 4 Sept | 503.65 | 0.55 | -0.15 | 8,08,500 | 1,36,500 | 13,77,600 | ||||
|
|
||||||||||
| 3 Sept | 519.60 | 0.7 | -0.20 | 4,38,900 | 88,200 | 12,60,000 | ||||
| 2 Sept | 520.85 | 0.9 | -0.35 | 13,98,600 | 1,95,300 | 11,73,900 | ||||
| 30 Aug | 524.95 | 1.25 | -0.35 | 12,24,300 | 2,03,700 | 9,87,000 | ||||
| 29 Aug | 527.55 | 1.6 | -0.05 | 7,98,000 | 25,200 | 7,87,500 | ||||
| 28 Aug | 526.35 | 1.65 | -0.30 | 3,80,100 | 65,100 | 7,62,300 | ||||
| 27 Aug | 531.40 | 1.95 | -0.70 | 4,83,000 | 88,200 | 6,95,100 | ||||
| 26 Aug | 538.10 | 2.65 | -0.15 | 6,57,300 | 1,82,700 | 6,06,900 | ||||
| 23 Aug | 538.85 | 2.8 | 1.00 | 6,55,200 | 2,16,300 | 4,22,100 | ||||
| 22 Aug | 528.85 | 1.8 | -0.10 | 1,05,000 | 23,100 | 2,03,700 | ||||
| 21 Aug | 532.20 | 1.9 | 0.00 | 1,19,700 | 42,000 | 1,82,700 | ||||
| 20 Aug | 524.60 | 1.9 | 0.05 | 86,100 | 56,700 | 1,40,700 | ||||
| 19 Aug | 522.00 | 1.85 | 0.25 | 1,23,900 | 75,600 | 84,000 | ||||
| 16 Aug | 512.30 | 1.6 | -0.10 | 4,200 | 0 | 6,300 | ||||
| 14 Aug | 504.70 | 1.7 | -5.45 | 8,400 | 6,300 | 6,300 | ||||
| 18 Jul | 505.25 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 512.45 | 7.15 | 7.15 | 0 | 0 | 0 | ||||
| 11 Jul | 500.05 | 0 | 0 | 0 | 0 | |||||
For Coal India Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 6 Sept COALINDIA was trading at 488.55. 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 10500 which increased total open position to 1459500
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 1453200
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 1377600
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 1260000
On 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 195300 which increased total open position to 1173900
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 203700 which increased total open position to 987000
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 787500
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 762300
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 695100
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 182700 which increased total open position to 606900
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 2.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 216300 which increased total open position to 422100
On 22 Aug COALINDIA was trading at 528.85. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 203700
On 21 Aug COALINDIA was trading at 532.20. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 182700
On 20 Aug COALINDIA was trading at 524.60. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 140700
On 19 Aug COALINDIA was trading at 522.00. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 84000
On 16 Aug COALINDIA was trading at 512.30. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 14 Aug COALINDIA was trading at 504.70. The strike last trading price was 1.7, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 18 Jul COALINDIA was trading at 505.25. The strike last trading price was 7.15, 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 Jul COALINDIA was trading at 512.45. The strike last trading price was 7.15, which was 7.15 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 488.55 | 101 | 0.00 | 0 | -4,200 | 0 |
| 5 Sept | 497.00 | 101 | 6.00 | 4,200 | 0 | 81,900 |
| 4 Sept | 503.65 | 95 | 20.35 | 8,400 | 0 | 81,900 |
| 3 Sept | 519.60 | 74.65 | 0.00 | 0 | 2,100 | 0 |
| 2 Sept | 520.85 | 74.65 | 0.40 | 4,200 | 0 | 79,800 |
| 30 Aug | 524.95 | 74.25 | 5.30 | 35,700 | 16,800 | 77,700 |
| 29 Aug | 527.55 | 68.95 | 3.45 | 10,500 | 4,200 | 58,800 |
| 28 Aug | 526.35 | 65.5 | 0.00 | 0 | 48,300 | 0 |
| 27 Aug | 531.40 | 65.5 | 3.85 | 67,200 | 29,400 | 35,700 |
| 26 Aug | 538.10 | 61.65 | -67.65 | 6,300 | 2,100 | 2,100 |
| 23 Aug | 538.85 | 129.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 528.85 | 129.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 532.20 | 129.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.60 | 129.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 522.00 | 129.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 512.30 | 129.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 504.70 | 129.3 | 129.30 | 0 | 0 | 0 |
| 18 Jul | 505.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 512.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 500.05 | 0 | 0 | 0 | 0 | |
For Coal India Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 6 Sept COALINDIA was trading at 488.55. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 0
On 5 Sept COALINDIA was trading at 497.00. The strike last trading price was 101, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 4 Sept COALINDIA was trading at 503.65. The strike last trading price was 95, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 3 Sept COALINDIA was trading at 519.60. The strike last trading price was 74.65, 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 2 Sept COALINDIA was trading at 520.85. The strike last trading price was 74.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79800
On 30 Aug COALINDIA was trading at 524.95. The strike last trading price was 74.25, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 77700
On 29 Aug COALINDIA was trading at 527.55. The strike last trading price was 68.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 58800
On 28 Aug COALINDIA was trading at 526.35. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 0
On 27 Aug COALINDIA was trading at 531.40. The strike last trading price was 65.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 35700
On 26 Aug COALINDIA was trading at 538.10. The strike last trading price was 61.65, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 23 Aug COALINDIA was trading at 538.85. The strike last trading price was 129.3, 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 129.3, 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 129.3, 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 129.3, 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 129.3, 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 129.3, 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 129.3, which was 129.30 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 11 Jul COALINDIA was trading at 500.05. 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