COROMANDEL
Coromandel Interntl. Ltd
Historical option data for COROMANDEL
20 Dec 2024 04:12 PM IST
| COROMANDEL 26DEC2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1839.30 | 94.75 | -6.85 | - | 5 | -1 | 32 | |||
| 19 Dec | 1845.50 | 101.6 | 4.00 | - | 4 | -3 | 33 | |||
| 18 Dec | 1830.85 | 97.6 | 0.95 | 13.76 | 9 | -4 | 36 | |||
| 17 Dec | 1817.15 | 96.65 | 3.20 | 49.82 | 24 | 2 | 39 | |||
| 16 Dec | 1819.25 | 93.45 | 34.60 | 33.34 | 35 | -9 | 39 | |||
| 13 Dec | 1777.65 | 58.85 | -7.15 | 21.54 | 50 | 4 | 48 | |||
| 12 Dec | 1778.60 | 66 | -0.65 | 26.72 | 15 | 14 | 44 | |||
| 11 Dec | 1768.85 | 66.65 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 10 Dec | 1780.35 | 66.65 | 9.15 | 28.04 | 20 | 4 | 30 | |||
| 9 Dec | 1769.80 | 57.5 | -1.40 | 27.04 | 56 | 12 | 26 | |||
| 6 Dec | 1762.40 | 58.9 | -0.15 | 26.33 | 5 | 4 | 14 | |||
| 5 Dec | 1769.00 | 59.05 | -2.45 | 22.11 | 3 | 0 | 9 | |||
| 4 Dec | 1757.95 | 61.5 | -10.20 | 29.02 | 5 | 0 | 4 | |||
| 3 Dec | 1777.50 | 71.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 1775.85 | 71.7 | -10.85 | 26.00 | 2 | 1 | 4 | |||
| 29 Nov | 1789.00 | 82.55 | 20.95 | 25.82 | 4 | 3 | 3 | |||
| 28 Nov | 1755.75 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1758.80 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1767.60 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1795.45 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1806.45 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1768.00 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 1764.60 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1764.60 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1721.10 | 61.6 | 0.00 | 0.02 | 0 | 0 | 0 | |||
| 14 Nov | 1715.95 | 61.6 | 0.00 | 0.64 | 0 | 0 | 0 | |||
| 13 Nov | 1684.95 | 61.6 | 0.00 | 1.45 | 0 | 0 | 0 | |||
| 12 Nov | 1730.50 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1737.25 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1752.00 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1777.95 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1726.10 | 61.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1669.15 | 61.6 | 61.60 | 3.01 | 0 | 0 | 0 | |||
| 1 Nov | 1691.80 | 0 | 1.63 | 0 | 0 | 0 | ||||
For Coromandel Interntl. Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 20 Dec COROMANDEL was trading at 1839.30. The strike last trading price was 94.75, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32
On 19 Dec COROMANDEL was trading at 1845.50. The strike last trading price was 101.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 33
On 18 Dec COROMANDEL was trading at 1830.85. The strike last trading price was 97.6, which was 0.95 higher than the previous day. The implied volatity was 13.76, the open interest changed by -4 which decreased total open position to 36
On 17 Dec COROMANDEL was trading at 1817.15. The strike last trading price was 96.65, which was 3.20 higher than the previous day. The implied volatity was 49.82, the open interest changed by 2 which increased total open position to 39
On 16 Dec COROMANDEL was trading at 1819.25. The strike last trading price was 93.45, which was 34.60 higher than the previous day. The implied volatity was 33.34, the open interest changed by -9 which decreased total open position to 39
On 13 Dec COROMANDEL was trading at 1777.65. The strike last trading price was 58.85, which was -7.15 lower than the previous day. The implied volatity was 21.54, the open interest changed by 4 which increased total open position to 48
On 12 Dec COROMANDEL was trading at 1778.60. The strike last trading price was 66, which was -0.65 lower than the previous day. The implied volatity was 26.72, the open interest changed by 14 which increased total open position to 44
On 11 Dec COROMANDEL was trading at 1768.85. The strike last trading price was 66.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Dec COROMANDEL was trading at 1780.35. The strike last trading price was 66.65, which was 9.15 higher than the previous day. The implied volatity was 28.04, the open interest changed by 4 which increased total open position to 30
On 9 Dec COROMANDEL was trading at 1769.80. The strike last trading price was 57.5, which was -1.40 lower than the previous day. The implied volatity was 27.04, the open interest changed by 12 which increased total open position to 26
On 6 Dec COROMANDEL was trading at 1762.40. The strike last trading price was 58.9, which was -0.15 lower than the previous day. The implied volatity was 26.33, the open interest changed by 4 which increased total open position to 14
On 5 Dec COROMANDEL was trading at 1769.00. The strike last trading price was 59.05, which was -2.45 lower than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 9
On 4 Dec COROMANDEL was trading at 1757.95. The strike last trading price was 61.5, which was -10.20 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 4
On 3 Dec COROMANDEL was trading at 1777.50. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Dec COROMANDEL was trading at 1775.85. The strike last trading price was 71.7, which was -10.85 lower than the previous day. The implied volatity was 26.00, the open interest changed by 1 which increased total open position to 4
On 29 Nov COROMANDEL was trading at 1789.00. The strike last trading price was 82.55, which was 20.95 higher than the previous day. The implied volatity was 25.82, the open interest changed by 3 which increased total open position to 3
On 28 Nov COROMANDEL was trading at 1755.75. The strike last trading price was 61.6, 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 27 Nov COROMANDEL was trading at 1758.80. The strike last trading price was 61.6, 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 26 Nov COROMANDEL was trading at 1767.60. The strike last trading price was 61.6, 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 25 Nov COROMANDEL was trading at 1795.45. The strike last trading price was 61.6, 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 22 Nov COROMANDEL was trading at 1806.45. The strike last trading price was 61.6, 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 21 Nov COROMANDEL was trading at 1768.00. The strike last trading price was 61.6, 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 20 Nov COROMANDEL was trading at 1764.60. The strike last trading price was 61.6, 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 19 Nov COROMANDEL was trading at 1764.60. The strike last trading price was 61.6, 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 18 Nov COROMANDEL was trading at 1721.10. The strike last trading price was 61.6, which was 0.00 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 14 Nov COROMANDEL was trading at 1715.95. The strike last trading price was 61.6, which was 0.00 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 13 Nov COROMANDEL was trading at 1684.95. The strike last trading price was 61.6, which was 0.00 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 12 Nov COROMANDEL was trading at 1730.50. The strike last trading price was 61.6, 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 Nov COROMANDEL was trading at 1737.25. The strike last trading price was 61.6, 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 8 Nov COROMANDEL was trading at 1752.00. The strike last trading price was 61.6, 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 7 Nov COROMANDEL was trading at 1777.95. The strike last trading price was 61.6, 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 Nov COROMANDEL was trading at 1726.10. The strike last trading price was 61.6, 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 Nov COROMANDEL was trading at 1669.15. The strike last trading price was 61.6, which was 61.60 higher than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COROMANDEL was trading at 1691.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
| COROMANDEL 26DEC2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.34
Theta: -0.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1839.30 | 2.6 | -1.40 | 31.37 | 831 | 40 | 222 |
| 19 Dec | 1845.50 | 4 | -2.90 | 33.21 | 575 | -50 | 183 |
| 18 Dec | 1830.85 | 6.9 | -5.65 | 34.96 | 872 | -50 | 233 |
| 17 Dec | 1817.15 | 12.55 | 4.20 | 33.75 | 1,195 | 78 | 263 |
| 16 Dec | 1819.25 | 8.35 | -7.55 | 30.07 | 832 | 55 | 185 |
| 13 Dec | 1777.65 | 15.9 | -3.25 | 26.31 | 290 | -11 | 129 |
| 12 Dec | 1778.60 | 19.15 | -4.95 | 28.18 | 109 | 10 | 138 |
| 11 Dec | 1768.85 | 24.1 | 1.40 | 27.69 | 44 | 13 | 120 |
| 10 Dec | 1780.35 | 22.7 | -6.25 | 27.94 | 57 | -5 | 109 |
| 9 Dec | 1769.80 | 28.95 | 1.00 | 28.14 | 215 | 45 | 114 |
| 6 Dec | 1762.40 | 27.95 | 2.55 | 25.03 | 46 | -5 | 70 |
| 5 Dec | 1769.00 | 25.4 | -14.60 | 24.90 | 106 | 16 | 88 |
| 4 Dec | 1757.95 | 40 | 12.95 | 29.59 | 135 | 23 | 71 |
| 3 Dec | 1777.50 | 27.05 | -0.95 | 26.60 | 26 | -3 | 49 |
| 2 Dec | 1775.85 | 28 | -2.20 | 26.07 | 29 | 4 | 43 |
| 29 Nov | 1789.00 | 30.2 | -6.15 | 28.27 | 88 | 33 | 39 |
| 28 Nov | 1755.75 | 36.35 | -77.25 | 27.65 | 12 | 5 | 5 |
| 27 Nov | 1758.80 | 113.6 | 0.00 | 1.86 | 0 | 0 | 0 |
| 26 Nov | 1767.60 | 113.6 | 0.00 | 2.26 | 0 | 0 | 0 |
| 25 Nov | 1795.45 | 113.6 | 0.00 | 3.95 | 0 | 0 | 0 |
| 22 Nov | 1806.45 | 113.6 | 0.00 | 4.43 | 0 | 0 | 0 |
| 21 Nov | 1768.00 | 113.6 | 0.00 | 2.49 | 0 | 0 | 0 |
| 20 Nov | 1764.60 | 113.6 | 0.00 | 1.85 | 0 | 0 | 0 |
| 19 Nov | 1764.60 | 113.6 | 0.00 | 1.85 | 0 | 0 | 0 |
| 18 Nov | 1721.10 | 113.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1715.95 | 113.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1684.95 | 113.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1730.50 | 113.6 | 0.00 | 0.72 | 0 | 0 | 0 |
| 11 Nov | 1737.25 | 113.6 | 0.00 | 0.96 | 0 | 0 | 0 |
| 8 Nov | 1752.00 | 113.6 | 0.00 | 1.38 | 0 | 0 | 0 |
| 7 Nov | 1777.95 | 113.6 | 0.00 | 2.80 | 0 | 0 | 0 |
| 6 Nov | 1726.10 | 113.6 | 0.00 | 0.57 | 0 | 0 | 0 |
| 5 Nov | 1669.15 | 113.6 | 113.60 | - | 0 | 0 | 0 |
| 1 Nov | 1691.80 | 0 | - | 0 | 0 | 0 | |
For Coromandel Interntl. Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 PE is -0.08
Historical price for 1740 PE is as follows
On 20 Dec COROMANDEL was trading at 1839.30. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 31.37, the open interest changed by 40 which increased total open position to 222
On 19 Dec COROMANDEL was trading at 1845.50. The strike last trading price was 4, which was -2.90 lower than the previous day. The implied volatity was 33.21, the open interest changed by -50 which decreased total open position to 183
On 18 Dec COROMANDEL was trading at 1830.85. The strike last trading price was 6.9, which was -5.65 lower than the previous day. The implied volatity was 34.96, the open interest changed by -50 which decreased total open position to 233
On 17 Dec COROMANDEL was trading at 1817.15. The strike last trading price was 12.55, which was 4.20 higher than the previous day. The implied volatity was 33.75, the open interest changed by 78 which increased total open position to 263
On 16 Dec COROMANDEL was trading at 1819.25. The strike last trading price was 8.35, which was -7.55 lower than the previous day. The implied volatity was 30.07, the open interest changed by 55 which increased total open position to 185
On 13 Dec COROMANDEL was trading at 1777.65. The strike last trading price was 15.9, which was -3.25 lower than the previous day. The implied volatity was 26.31, the open interest changed by -11 which decreased total open position to 129
On 12 Dec COROMANDEL was trading at 1778.60. The strike last trading price was 19.15, which was -4.95 lower than the previous day. The implied volatity was 28.18, the open interest changed by 10 which increased total open position to 138
On 11 Dec COROMANDEL was trading at 1768.85. The strike last trading price was 24.1, which was 1.40 higher than the previous day. The implied volatity was 27.69, the open interest changed by 13 which increased total open position to 120
On 10 Dec COROMANDEL was trading at 1780.35. The strike last trading price was 22.7, which was -6.25 lower than the previous day. The implied volatity was 27.94, the open interest changed by -5 which decreased total open position to 109
On 9 Dec COROMANDEL was trading at 1769.80. The strike last trading price was 28.95, which was 1.00 higher than the previous day. The implied volatity was 28.14, the open interest changed by 45 which increased total open position to 114
On 6 Dec COROMANDEL was trading at 1762.40. The strike last trading price was 27.95, which was 2.55 higher than the previous day. The implied volatity was 25.03, the open interest changed by -5 which decreased total open position to 70
On 5 Dec COROMANDEL was trading at 1769.00. The strike last trading price was 25.4, which was -14.60 lower than the previous day. The implied volatity was 24.90, the open interest changed by 16 which increased total open position to 88
On 4 Dec COROMANDEL was trading at 1757.95. The strike last trading price was 40, which was 12.95 higher than the previous day. The implied volatity was 29.59, the open interest changed by 23 which increased total open position to 71
On 3 Dec COROMANDEL was trading at 1777.50. The strike last trading price was 27.05, which was -0.95 lower than the previous day. The implied volatity was 26.60, the open interest changed by -3 which decreased total open position to 49
On 2 Dec COROMANDEL was trading at 1775.85. The strike last trading price was 28, which was -2.20 lower than the previous day. The implied volatity was 26.07, the open interest changed by 4 which increased total open position to 43
On 29 Nov COROMANDEL was trading at 1789.00. The strike last trading price was 30.2, which was -6.15 lower than the previous day. The implied volatity was 28.27, the open interest changed by 33 which increased total open position to 39
On 28 Nov COROMANDEL was trading at 1755.75. The strike last trading price was 36.35, which was -77.25 lower than the previous day. The implied volatity was 27.65, the open interest changed by 5 which increased total open position to 5
On 27 Nov COROMANDEL was trading at 1758.80. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 26 Nov COROMANDEL was trading at 1767.60. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 25 Nov COROMANDEL was trading at 1795.45. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 22 Nov COROMANDEL was trading at 1806.45. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 21 Nov COROMANDEL was trading at 1768.00. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 20 Nov COROMANDEL was trading at 1764.60. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 19 Nov COROMANDEL was trading at 1764.60. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 18 Nov COROMANDEL was trading at 1721.10. The strike last trading price was 113.6, 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 14 Nov COROMANDEL was trading at 1715.95. The strike last trading price was 113.6, 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 Nov COROMANDEL was trading at 1684.95. The strike last trading price was 113.6, 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 Nov COROMANDEL was trading at 1730.50. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 11 Nov COROMANDEL was trading at 1737.25. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 8 Nov COROMANDEL was trading at 1752.00. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 7 Nov COROMANDEL was trading at 1777.95. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 6 Nov COROMANDEL was trading at 1726.10. The strike last trading price was 113.6, which was 0.00 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 5 Nov COROMANDEL was trading at 1669.15. The strike last trading price was 113.6, which was 113.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COROMANDEL was trading at 1691.80. 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
