COALINDIA
Coal India Ltd
Historical option data for COALINDIA
24 Apr 2026 04:10 PM IST
| COALINDIA 28-Apr-2026 (2d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.15
Gamma: 0.00155
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 456.00 | 55.4 | 4 | 57.4 | 45 | -35 | 93 | |||||||||
| 23 Apr | 450.65 | 51.35 | 6 | 46.13 | 24 | -13 | 128 | |||||||||
| 22 Apr | 444.15 | 45.35 | 1.8500000000000014 | 53.38 | 42 | -32 | 140 | |||||||||
| 21 Apr | 443.15 | 43.5 | -0.5 | 33.21 | 7 | -4 | 173 | |||||||||
| 20 Apr | 441.75 | 44 | 4.049999999999997 | 51.28 | 7 | -4 | 178 | |||||||||
| 17 Apr | 438.75 | 39.8 | 6.199999999999996 | 30.59 | 38 | -3 | 183 | |||||||||
| 16 Apr | 432.75 | 33.7 | -2.4499999999999957 | 35.55 | 13 | 4 | 187 | |||||||||
| 15 Apr | 435.80 | 36.15 | 0.5499999999999972 | 37.29 | 33 | 8 | 183 | |||||||||
| 13 Apr | 435.10 | 35.6 | 0.30000000000000426 | 39.27 | 51 | 9 | 175 | |||||||||
| 10 Apr | 434.10 | 35.4 | -14.600000000000001 | 37.77 | 76 | 24 | 166 | |||||||||
| 9 Apr | 454.10 | 50 | -10.55 | - | 2 | 0 | 142 | |||||||||
| 8 Apr | 449.25 | 60.55 | 1.7 | - | 0 | 0 | 142 | |||||||||
| 7 Apr | 463.00 | 60.55 | 1.7 | 24.95 | 34 | -6 | 141 | |||||||||
| 6 Apr | 459.55 | 58.35 | 5.35 | 35.41 | 42 | 4 | 146 | |||||||||
| 2 Apr | 449.35 | 53 | 1.1 | 29.7 | 10 | 1 | 140 | |||||||||
| 1 Apr | 449.40 | 51.9 | -2.6 | 28.95 | 37 | 3 | 138 | |||||||||
| 30 Mar | 450.45 | 54.3 | 4.8 | 29.76 | 36 | 7 | 133 | |||||||||
| 27 Mar | 445.05 | 49.75 | -0.25 | 27.27 | 34 | 13 | 124 | |||||||||
| 25 Mar | 443.70 | 50 | 3 | 31.47 | 73 | 13 | 111 | |||||||||
| 24 Mar | 442.10 | 47 | -13.25 | 26.93 | 37 | 25 | 95 | |||||||||
| 23 Mar | 455.25 | 60.25 | -13.6 | 18.97 | 26 | 13 | 59 | |||||||||
| 20 Mar | 468.15 | 73.85 | 14.85 | 38.26 | 13 | 6 | 45 | |||||||||
| 19 Mar | 454.20 | 59 | -0.05 | 20.8 | 12 | 8 | 39 | |||||||||
| 18 Mar | 455.20 | 59.05 | -8.45 | 29.05 | 4 | 2 | 31 | |||||||||
| 17 Mar | 462.25 | 67.5 | -6.8 | 34.78 | 4 | 2 | 28 | |||||||||
| 16 Mar | 460.30 | 73.6 | 20.1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 467.00 | 73.6 | 20.1 | - | 0 | -85 | 0 | |||||||||
| 12 Mar | 470.10 | 73.6 | 20.1 | 22.5 | 131 | -83 | 28 | |||||||||
| 11 Mar | 446.75 | 53.5 | 2.5 | 24.48 | 50 | 44 | 111 | |||||||||
| 10 Mar | 443.55 | 51 | 5 | 26.3 | 44 | 21 | 66 | |||||||||
| 9 Mar | 437.65 | 46 | -2.4 | 23.79 | 2 | 1 | 44 | |||||||||
| 6 Mar | 440.45 | 48.05 | -8.2 | 19.11 | 49 | 39 | 43 | |||||||||
| 5 Mar | 449.40 | 56.25 | 13 | 23.96 | 4 | 1 | 3 | |||||||||
| 4 Mar | 435.15 | 43.25 | 2.95 | 24.41 | 2 | 0 | 0 | |||||||||
| 2 Mar | 426.25 | 40.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 430.65 | 40.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 433.50 | 40.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 438.60 | 40.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 430.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 426.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 423.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 416.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 418.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 421.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 422.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 408.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 419.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 423.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 430.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 431.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 432.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 431.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 434.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 429.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 423.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 419.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 400 expiring on 28APR2026
Delta for 400 CE is 0.98
Historical price for 400 CE is as follows
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 55.4, which was 4 higher than the previous day. The implied volatity was 57.4, the open interest changed by -35 which decreased total open position to 93
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 51.35, which was 6 higher than the previous day. The implied volatity was 46.13, the open interest changed by -13 which decreased total open position to 128
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 45.35, which was 1.8500000000000014 higher than the previous day. The implied volatity was 53.38, the open interest changed by -32 which decreased total open position to 140
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 43.5, which was -0.5 lower than the previous day. The implied volatity was 33.21, the open interest changed by -4 which decreased total open position to 173
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 44, which was 4.049999999999997 higher than the previous day. The implied volatity was 51.28, the open interest changed by -4 which decreased total open position to 178
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 39.8, which was 6.199999999999996 higher than the previous day. The implied volatity was 30.59, the open interest changed by -3 which decreased total open position to 183
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 33.7, which was -2.4499999999999957 lower than the previous day. The implied volatity was 35.55, the open interest changed by 4 which increased total open position to 187
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 36.15, which was 0.5499999999999972 higher than the previous day. The implied volatity was 37.29, the open interest changed by 8 which increased total open position to 183
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 35.6, which was 0.30000000000000426 higher than the previous day. The implied volatity was 39.27, the open interest changed by 9 which increased total open position to 175
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 35.4, which was -14.600000000000001 lower than the previous day. The implied volatity was 37.77, the open interest changed by 24 which increased total open position to 166
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 50, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 60.55, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 60.55, which was 1.7 higher than the previous day. The implied volatity was 24.95, the open interest changed by -6 which decreased total open position to 141
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 58.35, which was 5.35 higher than the previous day. The implied volatity was 35.41, the open interest changed by 4 which increased total open position to 146
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 53, which was 1.1 higher than the previous day. The implied volatity was 29.7, the open interest changed by 1 which increased total open position to 140
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 51.9, which was -2.6 lower than the previous day. The implied volatity was 28.95, the open interest changed by 3 which increased total open position to 138
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 54.3, which was 4.8 higher than the previous day. The implied volatity was 29.76, the open interest changed by 7 which increased total open position to 133
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 49.75, which was -0.25 lower than the previous day. The implied volatity was 27.27, the open interest changed by 13 which increased total open position to 124
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 50, which was 3 higher than the previous day. The implied volatity was 31.47, the open interest changed by 13 which increased total open position to 111
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 47, which was -13.25 lower than the previous day. The implied volatity was 26.93, the open interest changed by 25 which increased total open position to 95
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 60.25, which was -13.6 lower than the previous day. The implied volatity was 18.97, the open interest changed by 13 which increased total open position to 59
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 73.85, which was 14.85 higher than the previous day. The implied volatity was 38.26, the open interest changed by 6 which increased total open position to 45
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 59, which was -0.05 lower than the previous day. The implied volatity was 20.8, the open interest changed by 8 which increased total open position to 39
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 59.05, which was -8.45 lower than the previous day. The implied volatity was 29.05, the open interest changed by 2 which increased total open position to 31
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 67.5, which was -6.8 lower than the previous day. The implied volatity was 34.78, the open interest changed by 2 which increased total open position to 28
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 73.6, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 73.6, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 0
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 73.6, which was 20.1 higher than the previous day. The implied volatity was 22.5, the open interest changed by -83 which decreased total open position to 28
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 53.5, which was 2.5 higher than the previous day. The implied volatity was 24.48, the open interest changed by 44 which increased total open position to 111
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 51, which was 5 higher than the previous day. The implied volatity was 26.3, the open interest changed by 21 which increased total open position to 66
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 46, which was -2.4 lower than the previous day. The implied volatity was 23.79, the open interest changed by 1 which increased total open position to 44
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 48.05, which was -8.2 lower than the previous day. The implied volatity was 19.11, the open interest changed by 39 which increased total open position to 43
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 56.25, which was 13 higher than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 3
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 43.25, which was 2.95 higher than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 0
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb COALINDIA was trading at 438.60. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb COALINDIA was trading at 430.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb COALINDIA was trading at 426.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COALINDIA was trading at 423.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COALINDIA was trading at 416.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COALINDIA was trading at 418.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COALINDIA was trading at 421.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb COALINDIA was trading at 422.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb COALINDIA was trading at 408.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb COALINDIA was trading at 419.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb COALINDIA was trading at 423.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb COALINDIA was trading at 430.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb COALINDIA was trading at 431.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COALINDIA was trading at 432.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb COALINDIA was trading at 431.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb COALINDIA was trading at 434.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COALINDIA was trading at 429.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb COALINDIA was trading at 423.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb COALINDIA was trading at 419.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 28-Apr-2026 (2d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.01
Gamma: 0.00075
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 456.00 | 0.05 | -0.15000000000000002 | 48.21 | 772 | -463 | 1,393 |
| 23 Apr | 450.65 | 0.15 | -0.1 | 47.19 | 442 | -33 | 1,856 |
| 22 Apr | 444.15 | 0.25 | -0.15000000000000002 | 42.04 | 173 | -25 | 1,890 |
| 21 Apr | 443.15 | 0.4 | -0.15000000000000002 | 41.62 | 207 | -68 | 1,915 |
| 20 Apr | 441.75 | 0.55 | -0.35 | 40.15 | 894 | -236 | 1,987 |
| 17 Apr | 438.75 | 0.9 | -0.4999999999999999 | 36.97 | 1,102 | 388 | 2,185 |
| 16 Apr | 432.75 | 1.35 | -0.25 | 35.24 | 1,208 | 527 | 1,802 |
| 15 Apr | 435.80 | 1.6 | -0.7999999999999998 | 37.6 | 724 | -46 | 1,277 |
| 13 Apr | 435.10 | 2.4 | -0.5500000000000003 | 39.12 | 1,689 | -58 | 1,326 |
| 10 Apr | 434.10 | 2.8 | 1.8499999999999999 | 37.94 | 8,162 | 818 | 1,396 |
| 9 Apr | 454.10 | 0.9 | -0.5 | 37.09 | 225 | 49 | 578 |
| 8 Apr | 449.25 | 1.35 | 0.25 | 37.01 | 458 | 28 | 529 |
| 7 Apr | 463.00 | 1.15 | -0.4 | 40.83 | 279 | -134 | 502 |
| 6 Apr | 459.55 | 1.5 | -1.1 | 40.89 | 447 | 61 | 636 |
| 2 Apr | 449.35 | 2.5 | -0.55 | 38.81 | 644 | 141 | 575 |
| 1 Apr | 449.40 | 3.05 | -1.15 | 40.57 | 436 | 68 | 436 |
| 30 Mar | 450.45 | 4.2 | 0.15 | 43.88 | 807 | -27 | 367 |
| 27 Mar | 445.05 | 3.85 | -0.25 | 38.4 | 450 | 82 | 397 |
| 25 Mar | 443.70 | 4.05 | -1.05 | 37.48 | 385 | 66 | 317 |
| 24 Mar | 442.10 | 4.95 | 1.55 | 38.62 | 722 | 64 | 251 |
| 23 Mar | 455.25 | 3.3 | 1.35 | 39.37 | 296 | -83 | 188 |
| 20 Mar | 468.15 | 1.95 | -0.4 | 36.87 | 117 | 48 | 270 |
| 19 Mar | 454.20 | 2.4 | 0.4 | 33.57 | 96 | 22 | 220 |
| 18 Mar | 455.20 | 2 | 0.1 | 32.61 | 100 | 36 | 198 |
| 17 Mar | 462.25 | 1.9 | -0.25 | 33.01 | 33 | 16 | 163 |
| 16 Mar | 460.30 | 2.1 | -0.15 | 32.97 | 68 | 7 | 146 |
| 13 Mar | 467.00 | 2.25 | 0.25 | 35.08 | 36 | -3 | 138 |
| 12 Mar | 470.10 | 1.85 | -0.7 | 34.17 | 94 | 9 | 139 |
| 11 Mar | 446.75 | 2.55 | -0.2 | 28.89 | 51 | -17 | 129 |
| 10 Mar | 443.55 | 2.55 | -1.9 | 27.4 | 143 | 37 | 148 |
| 9 Mar | 437.65 | 4.65 | 1.35 | 31.09 | 160 | 15 | 110 |
| 6 Mar | 440.45 | 3.2 | 0.55 | 27.74 | 107 | -17 | 96 |
| 5 Mar | 449.40 | 2.65 | -1.5 | 28.19 | 137 | -4 | 118 |
| 4 Mar | 435.15 | 4.15 | -0.45 | 27 | 104 | 49 | 122 |
| 2 Mar | 426.25 | 4.55 | 1.15 | 24.02 | 35 | 5 | 72 |
| 27 Feb | 430.65 | 3.4 | 0.3 | 22.96 | 43 | 14 | 69 |
| 26 Feb | 433.50 | 3.1 | 0.35 | 22.92 | 37 | 20 | 55 |
| 25 Feb | 438.60 | 2.75 | -8.5 | 23.5 | 36 | 33 | 33 |
| 24 Feb | 430.95 | 11.25 | 0 | 5.34 | 0 | 0 | 0 |
| 23 Feb | 426.00 | 11.25 | 0 | 5.19 | 0 | 0 | 0 |
| 20 Feb | 423.55 | 11.25 | 0 | 5.29 | 0 | 0 | 0 |
| 19 Feb | 416.15 | 11.25 | 0 | 3.89 | 0 | 0 | 0 |
| 18 Feb | 418.00 | 11.25 | 0 | 4.38 | 0 | 0 | 0 |
| 17 Feb | 421.55 | 11.25 | 0 | 4.98 | 0 | 0 | 0 |
| 16 Feb | 422.50 | 11.25 | 0 | 2.86 | 0 | 0 | 0 |
| 13 Feb | 408.95 | 11.25 | 0 | 2.77 | 0 | 0 | 0 |
| 12 Feb | 419.15 | 11.25 | 0 | 4.35 | 0 | 0 | 0 |
| 11 Feb | 423.25 | 11.25 | 0 | 4.82 | 0 | 0 | 0 |
| 10 Feb | 430.95 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 431.70 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 432.80 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 431.85 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 434.90 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 429.40 | 11.25 | 0 | 4.68 | 0 | 0 | 0 |
| 2 Feb | 423.50 | 11.25 | 0 | 4.25 | 0 | 0 | 0 |
| 1 Feb | 419.55 | 11.25 | 0 | - | 0 | 0 | 0 |
For Coal India Ltd - strike price 400 expiring on 28APR2026
Delta for 400 PE is -0.01
Historical price for 400 PE is as follows
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 48.21, the open interest changed by -463 which decreased total open position to 1393
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 47.19, the open interest changed by -33 which decreased total open position to 1856
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 42.04, the open interest changed by -25 which decreased total open position to 1890
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 41.62, the open interest changed by -68 which decreased total open position to 1915
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 40.15, the open interest changed by -236 which decreased total open position to 1987
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 0.9, which was -0.4999999999999999 lower than the previous day. The implied volatity was 36.97, the open interest changed by 388 which increased total open position to 2185
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 35.24, the open interest changed by 527 which increased total open position to 1802
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 1.6, which was -0.7999999999999998 lower than the previous day. The implied volatity was 37.6, the open interest changed by -46 which decreased total open position to 1277
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 2.4, which was -0.5500000000000003 lower than the previous day. The implied volatity was 39.12, the open interest changed by -58 which decreased total open position to 1326
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 2.8, which was 1.8499999999999999 higher than the previous day. The implied volatity was 37.94, the open interest changed by 818 which increased total open position to 1396
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 37.09, the open interest changed by 49 which increased total open position to 578
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 37.01, the open interest changed by 28 which increased total open position to 529
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 40.83, the open interest changed by -134 which decreased total open position to 502
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 1.5, which was -1.1 lower than the previous day. The implied volatity was 40.89, the open interest changed by 61 which increased total open position to 636
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 38.81, the open interest changed by 141 which increased total open position to 575
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 40.57, the open interest changed by 68 which increased total open position to 436
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 43.88, the open interest changed by -27 which decreased total open position to 367
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 3.85, which was -0.25 lower than the previous day. The implied volatity was 38.4, the open interest changed by 82 which increased total open position to 397
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was 37.48, the open interest changed by 66 which increased total open position to 317
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 4.95, which was 1.55 higher than the previous day. The implied volatity was 38.62, the open interest changed by 64 which increased total open position to 251
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 3.3, which was 1.35 higher than the previous day. The implied volatity was 39.37, the open interest changed by -83 which decreased total open position to 188
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 1.95, which was -0.4 lower than the previous day. The implied volatity was 36.87, the open interest changed by 48 which increased total open position to 270
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 2.4, which was 0.4 higher than the previous day. The implied volatity was 33.57, the open interest changed by 22 which increased total open position to 220
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 32.61, the open interest changed by 36 which increased total open position to 198
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 33.01, the open interest changed by 16 which increased total open position to 163
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 32.97, the open interest changed by 7 which increased total open position to 146
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 35.08, the open interest changed by -3 which decreased total open position to 138
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 1.85, which was -0.7 lower than the previous day. The implied volatity was 34.17, the open interest changed by 9 which increased total open position to 139
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 2.55, which was -0.2 lower than the previous day. The implied volatity was 28.89, the open interest changed by -17 which decreased total open position to 129
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 2.55, which was -1.9 lower than the previous day. The implied volatity was 27.4, the open interest changed by 37 which increased total open position to 148
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 4.65, which was 1.35 higher than the previous day. The implied volatity was 31.09, the open interest changed by 15 which increased total open position to 110
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 3.2, which was 0.55 higher than the previous day. The implied volatity was 27.74, the open interest changed by -17 which decreased total open position to 96
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 2.65, which was -1.5 lower than the previous day. The implied volatity was 28.19, the open interest changed by -4 which decreased total open position to 118
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 27, the open interest changed by 49 which increased total open position to 122
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 4.55, which was 1.15 higher than the previous day. The implied volatity was 24.02, the open interest changed by 5 which increased total open position to 72
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 3.4, which was 0.3 higher than the previous day. The implied volatity was 22.96, the open interest changed by 14 which increased total open position to 69
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 3.1, which was 0.35 higher than the previous day. The implied volatity was 22.92, the open interest changed by 20 which increased total open position to 55
On 25 Feb COALINDIA was trading at 438.60. The strike last trading price was 2.75, which was -8.5 lower than the previous day. The implied volatity was 23.5, the open interest changed by 33 which increased total open position to 33
On 24 Feb COALINDIA was trading at 430.95. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 23 Feb COALINDIA was trading at 426.00. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COALINDIA was trading at 423.55. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COALINDIA was trading at 416.15. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COALINDIA was trading at 418.00. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COALINDIA was trading at 421.55. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 16 Feb COALINDIA was trading at 422.50. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 13 Feb COALINDIA was trading at 408.95. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 12 Feb COALINDIA was trading at 419.15. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 11 Feb COALINDIA was trading at 423.25. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 10 Feb COALINDIA was trading at 430.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb COALINDIA was trading at 431.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COALINDIA was trading at 432.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb COALINDIA was trading at 431.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb COALINDIA was trading at 434.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COALINDIA was trading at 429.40. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 2 Feb COALINDIA was trading at 423.50. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 1 Feb COALINDIA was trading at 419.55. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
